Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

31.61 +0.64 (+2.08%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 29.82 30.74 29.76 30.41 36,549,436 +0.70(+2.35%)
May 30, 2023 29.96 30.08 29.62 29.71 23,700,122 -0.21(-0.69%)
May 26, 2023 30.19 30.30 29.67 29.92 17,190,624 +0.15(+0.50%)
May 25, 2023 30.15 30.16 29.69 29.77 21,781,788 -0.65(-2.13%)
May 24, 2023 31.30 31.31 30.32 30.42 24,370,726 -0.72(-2.31%)
May 23, 2023 31.19 31.42 31.03 31.14 14,404,199 -0.22(-0.69%)
May 22, 2023 31.56 31.71 31.36 31.36 13,215,331 -0.29(-0.90%)
May 19, 2023 31.54 32.05 31.23 31.64 19,132,226 +0.28(+0.88%)
May 18, 2023 31.65 31.70 30.97 31.36 31,935,164 -0.84(-2.60%)
May 17, 2023 32.47 32.49 31.96 32.20 19,506,040 -0.28(-0.85%)
May 16, 2023 33.22 33.32 32.28 32.48 25,430,258 -0.89(-2.65%)
May 15, 2023 33.23 33.62 33.17 33.36 13,556,448 +0.30(+0.92%)
May 12, 2023 32.96 33.21 32.76 33.06 17,997,180 +0.08(+0.24%)
May 11, 2023 34.12 34.12 32.98 32.98 31,567,954 -1.46(-4.23%)
May 10, 2023 34.73 34.78 34.00 34.43 21,389,470 -0.25(-0.71%)
May 09, 2023 34.71 34.96 34.52 34.68 9,952,792 -0.11(-0.31%)
May 08, 2023 34.92 35.23 34.59 34.79 12,439,669 -0.04(-0.11%)
May 05, 2023 34.06 35.01 33.96 34.83 22,625,784 -0.29(-0.81%)
May 04, 2023 34.56 35.67 34.53 35.11 35,736,052 +0.82(+2.38%)
May 03, 2023 34.08 34.59 33.96 34.30 23,686,038 +0.12(+0.35%)
May 02, 2023 32.88 34.22 32.80 34.18 35,386,248 +1.31(+3.98%)
May 01, 2023 33.60 33.75 32.83 32.87 13,504,659 -0.17(-0.51%)
Apr 28, 2023 33.24 33.37 32.77 33.04 18,031,436 -0.27(-0.80%)
Apr 27, 2023 32.70 33.33 32.53 33.30 17,220,104 +0.51(+1.56%)
Apr 26, 2023 33.62 33.67 32.71 32.79 15,142,796 -0.43(-1.30%)
Apr 25, 2023 33.06 33.37 32.70 33.22 14,671,913 +0.06(+0.18%)
Apr 24, 2023 33.01 33.34 32.81 33.17 15,354,892 +0.10(+0.30%)
Apr 21, 2023 33.19 33.52 32.75 33.07 23,523,318 -0.44(-1.32%)
Apr 20, 2023 33.76 34.07 33.42 33.51 16,280,717 -0.02(-0.06%)
Apr 19, 2023 33.38 33.82 33.28 33.53 27,495,958 -0.46(-1.36%)
Apr 18, 2023 33.85 34.62 33.82 33.99 25,881,498 +0.25(+0.73%)
Apr 17, 2023 34.11 34.27 33.52 33.75 25,925,916 -0.78(-2.25%)
Apr 14, 2023 34.80 35.01 33.82 34.52 34,726,248 -0.77(-2.17%)
Apr 13, 2023 34.90 35.52 34.86 35.29 28,989,124 +0.93(+2.72%)
Apr 12, 2023 34.56 34.67 33.90 34.36 20,925,834 +0.33(+0.98%)
Apr 11, 2023 33.69 34.47 33.69 34.02 21,362,544 +0.58(+1.74%)
Apr 10, 2023 33.42 33.49 33.13 33.44 21,119,590 -0.43(-1.28%)
Apr 06, 2023 33.65 33.95 33.22 33.87 16,375,986 +0.09(+0.26%)
Apr 05, 2023 33.96 34.14 33.29 33.79 28,114,484 +0.15(+0.44%)
Apr 04, 2023 32.58 33.72 32.39 33.64 39,667,612 +1.09(+3.36%)
Apr 03, 2023 31.97 32.75 31.72 32.55 32,937,816 +0.72(+2.26%)
Mar 31, 2023 32.09 32.20 31.57 31.83 18,765,376 -0.17(-0.52%)
Mar 30, 2023 31.84 32.10 31.59 31.99 19,006,698 +0.47(+1.50%)
Mar 29, 2023 31.50 31.85 31.36 31.52 17,547,880 -0.27(-0.84%)
Mar 28, 2023 31.19 31.83 30.92 31.79 25,276,344 +0.78(+2.51%)
Mar 27, 2023 30.36 31.04 30.24 31.01 17,348,636 -0.03(-0.10%)
Mar 24, 2023 30.88 31.28 30.61 31.04 28,950,394 +0.24(+0.77%)
Mar 23, 2023 30.39 31.19 30.15 30.80 28,419,432 +0.74(+2.45%)
Mar 22, 2023 29.63 30.67 29.55 30.07 31,349,378 +0.55(+1.87%)
Mar 21, 2023 30.13 30.14 29.16 29.52 36,177,384 -1.09(-3.57%)
Mar 20, 2023 30.52 30.80 30.26 30.61 29,120,208 +0.52(+1.73%)
Mar 17, 2023 29.26 30.52 28.89 30.09 64,770,420 +1.40(+4.87%)
Mar 16, 2023 28.97 29.02 28.04 28.69 31,925,426 -0.17(-0.58%)
Mar 15, 2023 29.35 29.35 28.47 28.86 35,530,524 +0.00(+0.00%)
Mar 14, 2023 28.56 29.00 28.29 28.86 24,738,842 +0.23(+0.79%)
Mar 13, 2023 28.04 28.81 27.88 28.63 57,623,060 +1.87(+6.99%)
Mar 10, 2023 26.86 27.50 26.71 26.76 36,341,212 +0.51(+1.95%)
Mar 09, 2023 26.62 26.89 26.16 26.25 21,207,642 -0.13(-0.48%)
Mar 08, 2023 26.48 26.92 26.25 26.38 25,761,536 -0.08(-0.30%)
Mar 07, 2023 27.27 27.35 26.30 26.46 35,071,320 -1.17(-4.24%)
Mar 06, 2023 27.89 28.03 27.44 27.63 16,402,759 -0.54(-1.92%)
Mar 03, 2023 28.05 28.18 27.74 28.17 16,024,033 +0.45(+1.63%)
Mar 02, 2023 27.55 27.75 27.39 27.71 14,917,788 +0.06(+0.21%)
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.