Indicators

Vaneck Gold Miners ETF (NY: GDX )

34.16 -0.01 (-0.03%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.71	21.71	21.71	0	+0.04(+0.17%)
Dec 28, 2017	21.75	21.82	21.51	21.68	20,194,650	+0.04(+0.17%)
Dec 27, 2017	21.74	21.75	21.55	21.64	31,983,876	-0.04(-0.17%)
Dec 26, 2017	21.46	21.72	21.39	21.68	36,577,424	+0.29(+1.35%)
Dec 22, 2017	21.26	21.41	21.19	21.39	28,806,984	+0.24(+1.15%)
Dec 21, 2017	20.96	21.26	20.96	21.14	29,320,504	+0.12(+0.58%)
Dec 20, 2017	20.79	21.11	20.75	21.02	39,929,352	+0.35(+1.67%)
Dec 19, 2017	20.70	20.80	20.59	20.68	26,927,834	-0.03(-0.14%)
Dec 18, 2017	20.63	20.77	20.55	20.70	32,953,054	+0.32(+1.59%)
Dec 15, 2017	20.54	20.59	20.37	20.38	35,760,184	-0.07(-0.36%)
Dec 14, 2017	20.46	20.55	20.21	20.46	39,074,136	-0.08(-0.41%)
Dec 13, 2017	19.85	20.68	19.85	20.54	88,684,512	+0.69(+3.45%)
Dec 12, 2017	19.76	19.89	19.71	19.85	37,295,892	-0.08(-0.42%)
Dec 11, 2017	20.07	20.22	19.86	19.94	36,147,776	-0.16(-0.78%)
Dec 08, 2017	20.02	20.21	19.99	20.09	31,369,342	+0.09(+0.46%)
Dec 07, 2017	20.00	20.11	19.83	20.00	33,927,524	-0.10(-0.51%)
Dec 06, 2017	20.08	20.36	20.03	20.10	46,831,840	-0.26(-1.27%)
Dec 05, 2017	20.40	20.51	20.20	20.36	38,713,908	-0.21(-1.04%)
Dec 04, 2017	20.63	20.73	20.55	20.58	35,492,868	-0.27(-1.29%)

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.