Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

39.22 -0.27 (-0.70%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 29.04 29.15 28.57 28.79 16,696,431 -0.26(-0.88%)
Aug 30, 2023 29.30 29.52 28.93 29.04 14,827,451 -0.01(-0.03%)
Aug 29, 2023 28.42 29.05 28.35 29.05 19,939,346 +0.52(+1.83%)
Aug 28, 2023 28.08 28.66 27.96 28.53 18,448,882 +0.59(+2.11%)
Aug 25, 2023 28.16 28.38 27.56 27.94 15,604,096 -0.28(-0.98%)
Aug 24, 2023 28.19 28.50 27.82 28.22 17,358,988 -0.06(-0.21%)
Aug 23, 2023 27.80 28.48 27.74 28.28 31,056,944 +0.78(+2.83%)
Aug 22, 2023 27.37 27.51 27.08 27.50 13,942,700 +0.24(+0.87%)
Aug 21, 2023 27.16 27.30 26.83 27.26 18,521,990 +0.26(+0.95%)
Aug 18, 2023 27.18 27.18 26.86 27.01 18,637,634 -0.16(-0.58%)
Aug 17, 2023 27.44 27.52 27.01 27.16 16,385,358 -0.22(-0.79%)
Aug 16, 2023 27.74 27.78 27.37 27.38 13,744,893 -0.37(-1.35%)
Aug 15, 2023 28.37 28.39 27.68 27.75 20,614,146 -0.73(-2.56%)
Aug 14, 2023 28.64 28.66 28.04 28.48 12,375,802 -0.50(-1.73%)
Aug 11, 2023 28.54 29.02 28.48 28.98 10,531,168 +0.29(+0.99%)
Aug 10, 2023 28.93 29.13 28.52 28.70 17,142,926 +0.04(+0.14%)
Aug 09, 2023 28.69 28.89 28.46 28.66 9,728,050 +0.05(+0.17%)
Aug 08, 2023 28.48 28.74 28.21 28.61 15,693,154 -0.25(-0.85%)
Aug 07, 2023 29.04 29.08 28.59 28.86 11,605,471 -0.23(-0.78%)
Aug 04, 2023 29.09 29.33 28.89 29.08 17,755,580 +0.28(+0.96%)
Aug 03, 2023 28.89 29.09 28.60 28.81 15,924,086 +0.00(+0.00%)
Aug 02, 2023 29.63 29.69 28.73 28.81 24,348,698 -0.93(-3.14%)
Aug 01, 2023 30.22 30.37 29.70 29.74 24,313,426 -1.16(-3.76%)
Jul 31, 2023 30.47 31.23 30.43 30.90 19,502,000 +0.68(+2.25%)
Jul 28, 2023 30.22 30.36 29.99 30.22 18,814,754 +0.36(+1.22%)
Jul 27, 2023 30.86 30.88 29.84 29.86 39,201,864 -1.28(-4.11%)
Jul 26, 2023 31.32 31.32 30.83 31.14 14,926,396 -0.13(-0.41%)
Jul 25, 2023 30.89 31.37 30.79 31.27 14,227,268 +0.48(+1.57%)
Jul 24, 2023 30.95 31.09 30.51 30.78 10,987,272 -0.20(-0.64%)
Jul 21, 2023 30.70 31.06 30.55 30.98 12,489,837 +0.10(+0.32%)
Jul 20, 2023 31.56 31.69 30.85 30.88 23,178,958 -0.95(-3.00%)
Jul 19, 2023 31.92 32.04 31.71 31.84 9,422,949 -0.27(-0.83%)
Jul 18, 2023 31.85 32.39 31.58 32.10 21,257,150 +0.65(+2.06%)
Jul 17, 2023 31.20 31.59 30.97 31.45 9,941,884 +0.01(+0.03%)
Jul 14, 2023 31.59 31.87 31.38 31.44 15,582,624 -0.23(-0.71%)
Jul 13, 2023 31.65 31.74 31.42 31.67 20,648,208 +0.36(+1.16%)
Jul 12, 2023 30.33 31.43 30.32 31.31 44,895,532 +1.55(+5.22%)
Jul 11, 2023 29.75 29.98 29.54 29.75 15,077,025 +0.20(+0.67%)
Jul 10, 2023 28.84 29.66 28.78 29.55 25,392,428 +0.58(+2.00%)
Jul 07, 2023 28.83 29.34 28.77 28.97 17,008,192 +0.37(+1.31%)
Jul 06, 2023 29.16 29.18 28.44 28.60 29,629,948 -0.75(-2.55%)
Jul 05, 2023 30.23 30.27 29.33 29.35 22,745,770 -0.85(-2.80%)
Jul 03, 2023 29.76 30.27 29.68 30.19 18,026,076 +0.57(+1.93%)
Jun 30, 2023 29.24 29.64 29.02 29.62 21,072,732 +0.48(+1.65%)
Jun 29, 2023 28.43 29.14 28.30 29.14 17,781,176 +0.39(+1.37%)
Jun 28, 2023 28.93 29.10 28.70 28.75 26,378,400 -0.42(-1.45%)
Jun 27, 2023 29.63 29.69 28.89 29.17 23,802,174 -0.41(-1.40%)
Jun 26, 2023 29.43 29.81 29.17 29.58 14,488,262 +0.28(+0.94%)
Jun 23, 2023 29.64 29.85 29.22 29.31 15,335,064 -0.06(-0.20%)
Jun 22, 2023 29.12 29.44 29.05 29.37 18,368,188 -0.21(-0.70%)
Jun 21, 2023 29.52 29.77 29.14 29.57 16,425,769 -0.08(-0.27%)
Jun 20, 2023 30.33 30.36 29.64 29.65 28,817,782 -1.23(-3.98%)
Jun 16, 2023 30.70 31.22 30.40 30.88 19,607,112 +0.38(+1.26%)
Jun 15, 2023 30.27 30.54 30.04 30.50 18,488,368 +0.13(+0.42%)
Jun 14, 2023 30.75 30.97 30.04 30.37 16,004,949 -0.02(-0.06%)
Jun 13, 2023 30.92 31.12 30.30 30.39 17,833,428 -0.34(-1.12%)
Jun 12, 2023 30.53 30.74 30.28 30.74 10,454,578 +0.16(+0.51%)
Jun 09, 2023 30.96 31.04 30.57 30.58 13,046,067 -0.45(-1.46%)
Jun 08, 2023 31.04 31.36 30.89 31.03 18,729,078 +0.48(+1.58%)
Jun 07, 2023 31.19 31.72 30.43 30.55 23,428,086 -0.57(-1.83%)
Jun 06, 2023 31.14 31.18 30.74 31.12 11,555,711 +0.07(+0.22%)
Jun 05, 2023 30.75 31.26 30.71 31.05 14,350,799 +0.15(+0.48%)
Jun 02, 2023 31.54 31.73 30.71 30.90 27,032,378 -0.59(-1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.