Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

31.62 +0.66 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 28.16 28.38 27.34 27.56 31,635,196 -0.75(-2.64%)
Oct 30, 2023 28.78 28.89 28.24 28.31 22,248,174 -0.42(-1.47%)
Oct 27, 2023 28.18 28.74 27.86 28.73 32,065,474 +0.67(+2.38%)
Oct 26, 2023 28.25 28.41 27.64 28.06 37,882,552 -0.26(-0.90%)
Oct 25, 2023 28.64 29.03 28.30 28.32 21,402,496 -0.47(-1.64%)
Oct 24, 2023 28.44 28.91 28.41 28.79 13,701,632 +0.02(+0.07%)
Oct 23, 2023 28.79 29.05 28.25 28.77 16,960,096 -0.24(-0.81%)
Oct 20, 2023 29.12 29.67 28.99 29.00 30,203,356 -0.03(-0.10%)
Oct 19, 2023 28.97 29.11 28.53 29.03 24,907,086 +0.06(+0.20%)
Oct 18, 2023 29.50 29.58 28.80 28.97 23,558,052 -0.08(-0.27%)
Oct 17, 2023 28.51 29.09 28.36 29.05 17,901,088 +0.52(+1.83%)
Oct 16, 2023 28.39 28.72 28.18 28.53 16,660,932 +0.05(+0.17%)
Oct 13, 2023 28.23 28.63 28.01 28.48 35,078,632 +1.19(+4.36%)
Oct 12, 2023 27.86 27.96 27.14 27.29 22,719,208 -0.57(-2.05%)
Oct 11, 2023 27.76 27.88 27.50 27.86 22,974,368 +0.50(+1.83%)
Oct 10, 2023 27.22 27.42 27.04 27.36 19,259,558 +0.27(+0.98%)
Oct 09, 2023 26.92 27.15 26.82 27.09 23,415,252 +0.64(+2.42%)
Oct 06, 2023 25.93 26.66 25.84 26.46 25,992,504 +0.56(+2.17%)
Oct 05, 2023 25.47 25.90 25.46 25.89 15,848,673 +0.40(+1.58%)
Oct 04, 2023 25.71 25.75 25.21 25.49 18,252,478 -0.16(-0.61%)
Oct 03, 2023 25.49 25.86 25.27 25.65 26,121,264 +0.08(+0.31%)
Oct 02, 2023 26.13 26.13 25.47 25.57 28,878,184 -0.91(-3.42%)
Sep 29, 2023 27.02 27.14 26.23 26.48 23,474,082 -0.14(-0.52%)
Sep 28, 2023 26.44 26.64 26.19 26.61 28,916,128 +0.14(+0.52%)
Sep 27, 2023 27.11 27.15 26.23 26.48 34,074,576 -0.82(-2.99%)
Sep 26, 2023 27.80 27.87 27.29 27.29 19,224,652 -0.76(-2.70%)
Sep 25, 2023 28.31 28.08 27.91 28.05 16,399,968 -0.35(-1.25%)
Sep 22, 2023 28.68 28.94 28.38 28.40 15,301,897 -0.04(-0.14%)
Sep 21, 2023 28.62 28.77 28.32 28.44 24,296,284 -0.79(-2.69%)
Sep 20, 2023 28.98 29.64 28.96 29.23 22,576,162 +0.30(+1.05%)
Sep 19, 2023 29.36 29.38 28.84 28.92 13,369,542 -0.34(-1.18%)
Sep 18, 2023 29.16 29.38 28.89 29.27 11,199,092 +0.03(+0.10%)
Sep 15, 2023 28.94 29.40 28.92 29.24 25,185,886 +0.60(+2.10%)
Sep 14, 2023 28.29 28.88 28.28 28.64 15,813,776 +0.38(+1.36%)
Sep 13, 2023 28.33 28.51 28.12 28.26 10,680,098 -0.07(-0.24%)
Sep 12, 2023 27.94 28.57 27.92 28.32 9,705,726 +0.02(+0.07%)
Sep 11, 2023 28.30 28.49 28.14 28.31 13,764,719 +0.42(+1.52%)
Sep 08, 2023 27.93 28.34 27.82 27.88 17,534,622 +0.06(+0.21%)
Sep 07, 2023 27.95 28.00 27.70 27.82 14,125,389 -0.19(-0.67%)
Sep 06, 2023 27.87 28.28 27.78 28.01 15,627,092 -0.02(-0.07%)
Sep 05, 2023 28.35 28.56 27.91 28.03 19,867,122 -0.59(-2.06%)
Sep 01, 2023 29.18 29.37 28.59 28.62 21,170,612 -0.17(-0.58%)
Aug 31, 2023 29.04 29.15 28.57 28.79 16,696,487 -0.26(-0.88%)
Aug 30, 2023 29.30 29.52 28.93 29.04 14,827,501 -0.01(-0.03%)
Aug 29, 2023 28.42 29.05 28.35 29.05 19,939,412 +0.52(+1.83%)
Aug 28, 2023 28.08 28.66 27.96 28.53 18,448,944 +0.59(+2.11%)
Aug 25, 2023 28.16 28.38 27.56 27.94 15,604,148 -0.28(-0.98%)
Aug 24, 2023 28.19 28.50 27.82 28.22 17,359,046 -0.06(-0.21%)
Aug 23, 2023 27.80 28.48 27.74 28.28 31,057,048 +0.78(+2.83%)
Aug 22, 2023 27.37 27.51 27.08 27.50 13,942,726 +0.24(+0.87%)
Aug 21, 2023 27.16 27.30 26.83 27.26 18,522,052 +0.26(+0.95%)
Aug 18, 2023 27.18 27.18 26.86 27.01 18,637,696 -0.16(-0.58%)
Aug 17, 2023 27.44 27.52 27.01 27.16 16,385,410 -0.22(-0.79%)
Aug 16, 2023 27.74 27.78 27.37 27.38 13,744,938 -0.37(-1.35%)
Aug 15, 2023 28.37 28.39 27.68 27.75 20,614,216 -0.73(-2.56%)
Aug 14, 2023 28.64 28.66 28.04 28.48 12,375,843 -0.50(-1.73%)
Aug 11, 2023 28.54 29.02 28.48 28.98 10,531,203 +0.29(+0.99%)
Aug 10, 2023 28.92 29.13 28.52 28.70 17,142,982 +0.04(+0.14%)
Aug 09, 2023 28.69 28.89 28.46 28.66 9,728,083 +0.05(+0.17%)
Aug 08, 2023 28.48 28.74 28.21 28.61 15,693,206 -0.25(-0.85%)
Aug 07, 2023 29.04 29.08 28.59 28.86 11,605,510 -0.23(-0.78%)
Aug 04, 2023 29.09 29.33 28.89 29.08 17,755,640 +0.28(+0.96%)
Aug 03, 2023 28.89 29.09 28.60 28.81 15,924,139 +0.00(+0.00%)
Aug 02, 2023 29.63 29.69 28.73 28.81 24,348,780 -0.93(-3.14%)
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.