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 (%)
Mar 31, 2020 22.32 23.11 21.78 21.79 47,679,360 -0.84(-3.72%)
Mar 30, 2020 23.07 23.96 21.89 22.64 66,641,504 -0.42(-1.81%)
Mar 27, 2020 23.79 24.28 22.44 23.05 99,873,696 -1.40(-5.73%)
Mar 26, 2020 25.25 25.74 23.86 24.45 50,169,744 -0.44(-1.75%)
Mar 25, 2020 24.02 25.54 23.22 24.89 108,456,760 +1.10(+4.61%)
Mar 24, 2020 23.58 24.66 22.50 23.79 135,143,216 +3.05(+14.68%)
Mar 23, 2020 20.46 22.03 19.98 20.74 99,160,536 +1.31(+6.72%)
Mar 20, 2020 21.61 21.61 19.24 19.44 72,227,976 -0.68(-3.39%)
Mar 19, 2020 19.53 23.63 18.25 20.12 109,062,328 +1.50(+8.08%)
Mar 18, 2020 22.82 23.69 18.62 18.62 209,106,864 -5.51(-22.82%)
Mar 17, 2020 20.91 24.12 20.83 24.12 119,302,432 +2.85(+13.38%)
Mar 16, 2020 15.84 21.71 15.30 21.27 211,324,560 +3.30(+18.37%)
Mar 13, 2020 22.03 22.13 15.61 17.97 206,840,192 -3.13(-14.84%)
Mar 12, 2020 21.75 23.54 20.81 21.10 112,376,304 -2.71(-11.36%)
Mar 11, 2020 25.59 25.78 23.69 23.81 126,377,088 -2.19(-8.44%)
Mar 10, 2020 26.24 26.51 25.07 26.00 87,434,472 +0.17(+0.66%)
Mar 09, 2020 26.84 27.17 25.79 25.83 92,623,088 -1.99(-7.14%)
Mar 06, 2020 28.29 28.34 26.91 27.82 85,873,440 -0.39(-1.37%)
Mar 05, 2020 27.88 28.23 27.39 28.21 72,136,800 +0.65(+2.37%)
Mar 04, 2020 27.46 27.60 26.75 27.55 58,158,228 +0.43(+1.57%)
Mar 03, 2020 26.32 28.01 25.97 27.13 137,695,904 +1.31(+5.09%)
Mar 02, 2020 25.62 25.98 25.26 25.81 88,520,728 +1.01(+4.08%)
Feb 28, 2020 25.35 25.58 24.05 24.80 176,359,296 -1.84(-6.92%)
Feb 27, 2020 28.68 28.76 26.62 26.65 132,235,528 -1.61(-5.69%)
Feb 26, 2020 28.28 28.64 28.07 28.25 52,138,236 -0.09(-0.33%)
Feb 25, 2020 28.83 29.47 28.29 28.35 96,361,080 -1.02(-3.48%)
Feb 24, 2020 30.04 30.12 29.00 29.37 92,027,016 +0.38(+1.31%)
Feb 21, 2020 28.63 29.05 28.55 28.99 80,979,176 +0.85(+3.03%)
Feb 20, 2020 28.06 28.47 27.90 28.14 55,279,980 +0.05(+0.17%)
Feb 19, 2020 27.78 28.18 27.62 28.09 48,055,760 +0.44(+1.61%)
Feb 18, 2020 27.04 27.67 26.84 27.65 68,378,184 +0.87(+3.25%)
Feb 14, 2020 26.81 26.93 26.66 26.78 24,197,602 -0.02(-0.07%)
Feb 13, 2020 26.84 27.04 26.68 26.80 31,633,682 +0.20(+0.75%)
Feb 12, 2020 26.81 26.87 26.56 26.60 35,199,284 -0.29(-1.09%)
Feb 11, 2020 26.79 26.99 26.55 26.89 25,990,394 +0.04(+0.14%)
Feb 10, 2020 26.66 26.97 26.50 26.85 36,693,344 +0.44(+1.65%)
Feb 07, 2020 27.02 27.12 26.41 26.42 42,758,688 -0.44(-1.66%)
Feb 06, 2020 26.74 26.97 26.59 26.86 39,479,392 +0.33(+1.25%)
Feb 05, 2020 26.50 26.81 26.40 26.53 43,800,972 +0.00(+0.00%)
Feb 04, 2020 26.67 26.75 26.27 26.53 66,577,100 -0.48(-1.79%)
Feb 03, 2020 27.25 27.34 26.86 27.02 44,766,004 -0.41(-1.48%)
Jan 31, 2020 27.24 27.65 27.20 27.42 44,387,396 +0.25(+0.90%)
Jan 30, 2020 27.34 27.51 27.05 27.18 42,140,516 -0.12(-0.45%)
Jan 29, 2020 26.77 27.34 26.70 27.30 40,109,732 +0.52(+1.94%)
Jan 28, 2020 27.24 27.40 26.75 26.78 58,904,108 -0.73(-2.65%)
Jan 27, 2020 28.04 28.06 27.35 27.51 40,375,684 -0.13(-0.48%)
Jan 24, 2020 27.06 27.71 27.06 27.64 47,041,684 +0.53(+1.95%)
Jan 23, 2020 27.11 27.53 27.04 27.11 43,703,664 -0.17(-0.62%)
Jan 22, 2020 27.34 27.42 27.10 27.28 22,530,994 -0.10(-0.38%)
Jan 21, 2020 26.73 27.40 26.67 27.38 50,839,700 +0.50(+1.86%)
Jan 17, 2020 27.19 27.22 26.77 26.88 46,361,700 -0.24(-0.87%)
Jan 16, 2020 27.05 27.16 26.83 27.12 40,126,808 -0.11(-0.42%)
Jan 15, 2020 26.85 27.30 26.65 27.23 53,345,712 +0.50(+1.88%)
Jan 14, 2020 26.21 26.78 26.18 26.73 60,205,908 +0.46(+1.76%)
Jan 13, 2020 26.79 26.79 26.25 26.27 51,495,900 -0.64(-2.39%)
Jan 10, 2020 26.63 27.02 26.60 26.91 40,847,712 +0.39(+1.46%)
Jan 09, 2020 26.59 26.88 26.49 26.52 64,017,724 -0.29(-1.09%)
Jan 08, 2020 27.78 27.84 26.60 26.82 99,713,480 -1.09(-3.90%)
Jan 07, 2020 27.63 27.92 27.45 27.90 41,485,680 +0.26(+0.96%)
Jan 06, 2020 28.14 28.17 27.44 27.64 48,083,424 +0.05(+0.17%)
Jan 03, 2020 28.24 28.25 27.44 27.59 50,128,468 -0.17(-0.61%)
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.