Indicators

Vaneck Gold Miners ETF (NY: GDX )

35.25 -0.11 (-0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.07	25.51	25.07	25.44	47,231,880	+0.39(+1.58%)
Nov 27, 2019	24.97	25.16	24.82	25.04	39,520,184	-0.11(-0.45%)
Nov 26, 2019	24.66	25.20	24.55	25.15	69,020,056	+0.54(+2.21%)
Nov 25, 2019	24.87	25.06	24.59	24.61	63,322,436	-0.53(-2.09%)
Nov 22, 2019	25.28	25.34	24.98	25.13	25,892,888	-0.06(-0.22%)
Nov 21, 2019	25.54	25.70	25.18	25.19	72,174,760	-0.49(-1.90%)
Nov 20, 2019	25.55	25.79	25.29	25.68	37,559,452	+0.10(+0.40%)
Nov 19, 2019	25.40	25.83	25.39	25.58	35,446,408	+0.03(+0.11%)
Nov 18, 2019	25.16	25.56	25.12	25.55	52,831,060	+0.43(+1.72%)
Nov 15, 2019	25.15	25.44	25.10	25.12	39,851,828	-0.24(-0.96%)
Nov 14, 2019	25.24	25.43	25.12	25.36	36,878,692	+0.23(+0.93%)
Nov 13, 2019	25.10	25.37	25.07	25.13	42,054,296	+0.15(+0.60%)
Nov 12, 2019	24.68	25.02	24.40	24.98	60,536,308	+0.33(+1.33%)
Nov 11, 2019	24.67	24.84	24.56	24.65	35,467,916	+0.01(+0.04%)
Nov 08, 2019	24.64	24.97	24.55	24.64	45,080,084	-0.24(-0.98%)
Nov 07, 2019	25.38	25.44	24.70	24.88	96,606,896	-0.76(-2.97%)
Nov 06, 2019	25.48	25.74	25.28	25.64	52,078,972	+0.31(+1.22%)
Nov 05, 2019	25.33	25.49	25.13	25.33	66,166,516	-0.52(-2.00%)
Nov 04, 2019	26.22	26.26	25.82	25.85	60,285,596	-0.46(-1.75%)

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.