Indicators

Vaneck Gold Miners ETF (NY: GDX )

33.13 -1.64 (-4.72%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	33.94	33.97	32.99	33.26	26,728,380	-0.01(-0.03%)
Feb 25, 2022	32.58	33.36	32.70	33.27	23,693,440	+0.31(+0.94%)
Feb 24, 2022	34.88	34.88	32.34	32.96	53,001,324	-0.65(-1.93%)
Feb 23, 2022	32.95	33.88	32.90	33.61	25,290,050	+0.61(+1.85%)
Feb 22, 2022	33.59	33.82	32.80	33.00	23,894,230	-0.38(-1.13%)
Feb 18, 2022				33.38	0	-0.27(-0.81%)
Feb 17, 2022	32.92	33.97	32.68	33.65	46,612,324	+1.21(+3.73%)
Feb 16, 2022	31.62	32.57	31.61	32.44	29,418,996	+1.01(+3.20%)
Feb 15, 2022	31.17	31.56	30.77	31.43	26,614,634	-0.58(-1.81%)
Feb 14, 2022	31.48	32.08	31.46	32.01	30,598,376	+0.64(+2.04%)
Feb 11, 2022	29.77	31.71	29.73	31.37	43,806,464	+1.68(+5.67%)
Feb 10, 2022	30.40	30.84	29.56	29.69	30,797,508	-0.87(-2.85%)
Feb 09, 2022	30.73	30.94	30.50	30.56	19,740,264	-0.06(-0.19%)
Feb 08, 2022	30.23	30.62	30.13	30.62	15,331,761	+0.34(+1.12%)
Feb 07, 2022	29.64	30.43	29.43	30.28	25,016,952	+0.87(+2.96%)
Feb 04, 2022	29.08	29.73	28.99	29.41	21,061,058	+0.15(+0.50%)
Feb 03, 2022	29.46	29.66		29.27	18,461,234	-0.37(-1.24%)
Feb 02, 2022	29.61	30.03	29.27	29.63	15,934,986	+0.10(+0.33%)

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.