Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

32.02 +0.19 (+0.60%)
Official Closing Price Updated: 4:10 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 31.73 32.04 31.53 32.02 13,264,798 +0.19(+0.60%)
Jan 30, 2023 32.21 32.37 31.83 31.83 15,395,081 -0.48(-1.49%)
Jan 27, 2023 32.60 32.62 32.09 32.31 18,369,042 -0.45(-1.37%)
Jan 26, 2023 33.17 33.17 32.41 32.76 20,886,886 -0.51(-1.53%)
Jan 25, 2023 32.32 33.34 32.30 33.27 21,874,528 +0.54(+1.65%)
Jan 24, 2023 32.25 32.80 31.87 32.73 19,356,080 +0.33(+1.02%)
Jan 23, 2023 32.03 32.42 31.71 32.40 24,628,676 -0.02(-0.06%)
Jan 20, 2023 31.76 32.44 31.59 32.42 22,162,072 +0.40(+1.25%)
Jan 19, 2023 31.46 32.20 31.25 32.02 31,640,816 +0.81(+2.60%)
Jan 18, 2023 32.06 32.23 31.21 31.21 18,005,036 -0.31(-0.98%)
Jan 17, 2023 32.28 32.32 31.33 31.52 28,257,460 -1.13(-3.46%)
Jan 13, 2023 32.18 32.75 32.13 32.65 22,740,488 +0.47(+1.46%)
Jan 12, 2023 32.11 32.30 31.55 32.18 26,626,722 +0.61(+1.93%)
Jan 11, 2023 32.00 32.08 31.26 31.57 16,043,910 -0.27(-0.85%)
Jan 10, 2023 31.38 31.86 31.20 31.84 16,401,306 +0.58(+1.86%)
Jan 09, 2023 31.95 31.97 31.25 31.26 31,125,268 -0.30(-0.95%)
Jan 06, 2023 31.18 31.68 30.68 31.56 32,615,400 +0.91(+2.97%)
Jan 05, 2023 30.35 30.69 30.03 30.65 22,711,332 -0.27(-0.87%)
Jan 04, 2023 30.28 31.08 30.15 30.92 34,375,160 +1.26(+4.25%)
Jan 03, 2023 29.33 30.05 29.25 29.66 25,634,700 +1.00(+3.49%)
Dec 30, 2022 28.87 28.92 28.41 28.66 12,527,161 -0.16(-0.56%)
Dec 29, 2022 29.03 29.23 28.74 28.82 9,645,858 +0.14(+0.49%)
Dec 28, 2022 29.35 29.39 28.54 28.68 19,532,900 -0.92(-3.11%)
Dec 27, 2022 29.08 29.99 28.86 29.60 19,458,580 +0.73(+2.53%)
Dec 23, 2022 28.85 29.22 28.38 28.87 16,347,995 +0.11(+0.38%)
Dec 22, 2022 28.63 28.79 28.12 28.76 20,135,096 -0.32(-1.10%)
Dec 21, 2022 28.98 29.32 28.90 29.08 21,448,182 +0.34(+1.18%)
Dec 20, 2022 28.20 28.91 28.11 28.74 26,841,832 +1.08(+3.90%)
Dec 19, 2022 28.22 28.34 27.55 27.66 19,560,278 -0.46(-1.65%)
Dec 16, 2022 27.86 28.31 27.65 28.12 24,133,110 +0.28(+0.99%)
Dec 15, 2022 28.31 28.50 27.82 27.85 29,525,198 -1.29(-4.42%)
Dec 14, 2022 29.29 29.46 28.61 29.14 22,318,646 -0.15(-0.50%)
Dec 13, 2022 29.53 29.95 28.97 29.28 28,159,062 +0.83(+2.90%)
Dec 12, 2022 28.35 28.51 27.96 28.46 24,545,814 -0.13(-0.45%)
Dec 09, 2022 29.20 29.60 28.56 28.59 24,552,220 -0.33(-1.16%)
Dec 08, 2022 29.15 29.33 28.77 28.92 18,371,286 +0.00(+0.00%)
Dec 07, 2022 28.59 29.23 28.58 28.92 39,444,592 +0.55(+1.94%)
Dec 06, 2022 28.71 29.04 28.29 28.37 26,062,522 +0.01(+0.03%)
Dec 05, 2022 29.14 29.14 28.27 28.36 43,291,460 -1.06(-3.61%)
Dec 02, 2022 28.88 29.51 28.67 29.42 36,422,016 -0.12(-0.40%)
Dec 01, 2022 29.23 29.77 28.95 29.54 50,943,352 +0.97(+3.41%)
Nov 30, 2022 28.05 28.75 27.62 28.57 37,436,712 +0.88(+3.20%)
Nov 29, 2022 27.26 27.83 27.25 27.68 35,700,888 +0.84(+3.11%)
Nov 28, 2022 27.88 27.90 26.80 26.85 34,235,580 -1.12(-4.01%)
Nov 25, 2022 28.12 28.21 27.87 27.97 20,075,138 -0.27(-0.94%)
Nov 23, 2022 27.78 28.30 27.53 28.23 34,874,920 +0.44(+1.59%)
Nov 22, 2022 26.95 27.79 26.91 27.79 30,187,098 +1.06(+3.97%)
Nov 21, 2022 26.72 26.81 26.31 26.73 21,461,840 -0.19(-0.69%)
Nov 18, 2022 26.59 26.95 26.47 26.91 29,040,976 +0.25(+0.92%)
Nov 17, 2022 26.61 26.83 26.39 26.67 25,042,756 -0.40(-1.49%)
Nov 16, 2022 27.18 27.52 27.07 27.07 15,942,494 -0.31(-1.15%)
Nov 15, 2022 27.96 28.02 27.12 27.39 30,385,832 -0.27(-0.96%)
Nov 14, 2022 27.66 27.91 27.42 27.65 20,345,850 -0.18(-0.64%)
Nov 11, 2022 27.82 27.87 27.37 27.83 23,552,066 +0.09(+0.32%)
Nov 10, 2022 27.32 27.84 26.86 27.74 47,625,524 +1.94(+7.51%)
Nov 09, 2022 26.09 26.57 25.72 25.80 32,179,030 -0.41(-1.58%)
Nov 08, 2022 24.75 26.50 24.62 26.22 51,530,984 +1.48(+6.00%)
Nov 07, 2022 24.68 24.82 24.24 24.73 29,329,164 +0.20(+0.80%)
Nov 04, 2022 23.36 24.57 23.35 24.53 47,589,604 +2.23(+10.01%)
Nov 03, 2022 22.60 22.72 22.20 22.30 30,862,378 -0.56(-2.45%)
Nov 02, 2022 24.46 22.84 22.86 44,540,432 -1.43(-5.87%)
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.