Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

31.62 +0.66 (+2.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 30.57 30.82 30.36 30.81 18,474,108 +0.12(+0.38%)
Nov 29, 2023 30.72 30.88 30.45 30.70 21,591,060 -0.02(-0.06%)
Nov 28, 2023 29.66 30.73 29.57 30.72 41,695,972 +1.41(+4.80%)
Nov 27, 2023 29.23 29.47 28.98 29.31 20,071,088 +0.46(+1.60%)
Nov 24, 2023 28.78 29.04 28.71 28.85 8,290,725 +0.07(+0.24%)
Nov 22, 2023 28.77 28.92 28.54 28.78 12,591,582 +0.04(+0.14%)
Nov 21, 2023 28.48 29.12 28.48 28.74 29,457,866 +0.69(+2.46%)
Nov 20, 2023 27.69 28.08 27.52 28.05 15,535,852 +0.08(+0.28%)
Nov 17, 2023 28.23 28.39 27.92 27.97 14,672,001 -0.18(-0.63%)
Nov 16, 2023 27.79 28.60 27.73 28.15 34,562,488 +0.41(+1.49%)
Nov 15, 2023 27.90 28.04 27.55 27.73 16,566,813 -0.14(-0.49%)
Nov 14, 2023 27.30 28.06 27.23 27.87 31,997,968 +1.27(+4.77%)
Nov 13, 2023 26.70 26.94 26.58 26.60 13,519,252 -0.21(-0.77%)
Nov 10, 2023 26.91 26.96 26.58 26.81 19,394,824 -0.33(-1.23%)
Nov 09, 2023 27.33 27.79 26.97 27.14 19,899,732 -0.10(-0.36%)
Nov 08, 2023 27.87 27.98 27.09 27.24 26,046,850 -0.89(-3.15%)
Nov 07, 2023 28.31 28.37 27.66 28.13 43,001,448 -0.55(-1.92%)
Nov 06, 2023 28.90 29.07 28.64 28.68 26,981,894 -0.31(-1.09%)
Nov 03, 2023 28.08 29.33 28.04 28.99 44,838,384 +1.19(+4.28%)
Nov 02, 2023 27.95 27.95 27.45 27.80 15,937,227 +0.15(+0.53%)
Nov 01, 2023 27.65 27.87 27.16 27.66 30,238,288 +0.10(+0.36%)
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%)
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.