Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

31.33 +0.37 (+1.19%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 30.33 31.18 30.29 30.90 30,644,002 +0.64(+2.11%)
Mar 30, 2021 30.42 30.66 30.09 30.27 26,756,496 -0.98(-3.13%)
Mar 29, 2021 30.90 31.31 30.51 31.24 14,478,381 +0.09(+0.27%)
Mar 26, 2021 30.57 31.18 30.57 31.16 16,762,654 +0.50(+1.64%)
Mar 25, 2021 30.71 30.92 30.34 30.66 16,923,292 -0.06(-0.19%)
Mar 24, 2021 31.04 31.16 30.69 30.71 15,056,984 -0.32(-1.04%)
Mar 23, 2021 31.55 31.62 30.93 31.04 18,749,690 -0.81(-2.54%)
Mar 22, 2021 31.91 32.29 31.84 31.84 15,699,285 -0.38(-1.18%)
Mar 19, 2021 32.08 32.25 31.82 32.22 18,711,248 +0.26(+0.80%)
Mar 18, 2021 31.86 32.45 31.82 31.97 19,827,388 -0.56(-1.72%)
Mar 17, 2021 31.62 32.78 31.38 32.53 26,024,574 +0.68(+2.15%)
Mar 16, 2021 32.02 32.06 31.69 31.84 17,871,324 -0.12(-0.39%)
Mar 15, 2021 31.60 32.06 31.51 31.97 22,576,074 +0.51(+1.63%)
Mar 12, 2021 30.64 31.50 30.50 31.45 20,729,988 +0.03(+0.09%)
Mar 11, 2021 31.06 31.45 30.92 31.43 22,958,042 +0.59(+1.91%)
Mar 10, 2021 30.74 31.03 30.50 30.84 15,274,752 +0.12(+0.40%)
Mar 09, 2021 30.87 31.27 30.52 30.71 28,236,476 +0.87(+2.90%)
Mar 08, 2021 30.00 30.24 29.66 29.85 17,226,584 -0.37(-1.23%)
Mar 05, 2021 29.86 30.31 29.38 30.22 28,403,100 +0.39(+1.31%)
Mar 04, 2021 29.75 30.51 29.29 29.83 39,734,788 +0.02(+0.06%)
Mar 03, 2021 29.89 30.05 29.13 29.81 35,867,608 -0.58(-1.91%)
Mar 02, 2021 29.51 30.63 29.45 30.39 29,237,146 +1.01(+3.43%)
Mar 01, 2021 29.97 30.16 29.21 29.38 27,172,440 -0.22(-0.74%)
Feb 26, 2021 30.40 30.58 29.38 29.60 41,951,016 -1.14(-3.71%)
Feb 25, 2021 31.39 31.98 30.62 30.74 38,305,940 -1.30(-4.07%)
Feb 24, 2021 31.25 32.23 31.04 32.04 19,733,724 +0.25(+0.78%)
Feb 23, 2021 32.14 32.20 31.20 31.80 26,987,598 -0.73(-2.25%)
Feb 22, 2021 31.62 32.66 31.44 32.53 29,382,748 +1.40(+4.49%)
Feb 19, 2021 31.46 31.58 30.97 31.13 18,744,480 -0.05(-0.15%)
Feb 18, 2021 31.54 31.80 30.94 31.18 21,826,032 -0.41(-1.29%)
Feb 17, 2021 31.90 31.94 31.33 31.59 29,063,834 -0.83(-2.55%)
Feb 16, 2021 32.57 33.11 32.40 32.41 23,692,136 -0.66(-1.98%)
Feb 12, 2021 32.80 33.40 32.50 33.07 16,668,737 -0.03(-0.09%)
Feb 11, 2021 33.59 33.86 32.96 33.10 20,912,430 -0.45(-1.33%)
Feb 10, 2021 33.75 33.85 33.28 33.55 12,287,256 +0.10(+0.28%)
Feb 09, 2021 33.69 33.73 33.22 33.45 19,476,280 -0.04(-0.11%)
Feb 08, 2021 33.54 33.75 33.18 33.49 19,700,630 +0.58(+1.76%)
Feb 05, 2021 32.43 32.98 32.23 32.91 21,373,420 +0.73(+2.28%)
Feb 04, 2021 32.03 32.30 31.60 32.18 27,115,468 -0.73(-2.22%)
Feb 03, 2021 32.99 33.23 32.75 32.91 17,720,242 -0.01(-0.03%)
Feb 02, 2021 33.17 33.26 32.76 32.92 23,639,472 -1.01(-2.97%)
Feb 01, 2021 34.26 34.50 33.36 33.93 34,754,948 +1.11(+3.39%)
Jan 29, 2021 33.74 33.93 32.69 32.81 22,867,786 -0.07(-0.20%)
Jan 28, 2021 32.92 33.65 32.40 32.88 36,905,528 +0.80(+2.49%)
Jan 27, 2021 32.95 32.97 31.98 32.08 33,519,376 -1.28(-3.85%)
Jan 26, 2021 33.38 33.78 33.29 33.37 13,780,991 -0.10(-0.28%)
Jan 25, 2021 33.75 33.98 33.10 33.46 16,724,165 -0.04(-0.11%)
Jan 22, 2021 33.14 33.79 32.78 33.50 29,178,520 -0.46(-1.34%)
Jan 21, 2021 34.23 34.27 33.67 33.95 20,619,152 -0.31(-0.92%)
Jan 20, 2021 33.75 34.53 33.66 34.27 31,733,498 +1.11(+3.36%)
Jan 19, 2021 33.40 33.45 32.87 33.16 27,725,064 +0.34(+1.04%)
Jan 15, 2021 33.60 33.75 32.78 32.81 27,891,342 -1.05(-3.09%)
Jan 14, 2021 33.89 34.37 33.72 33.86 18,150,794 -0.03(-0.08%)
Jan 13, 2021 34.23 34.52 33.87 33.89 15,895,677 -0.38(-1.11%)
Jan 12, 2021 34.13 34.28 33.56 34.27 21,972,212 +0.25(+0.73%)
Jan 11, 2021 34.02 34.50 33.98 34.02 27,598,916 -0.70(-2.03%)
Jan 08, 2021 35.61 35.68 34.04 34.72 51,536,964 -1.76(-4.82%)
Jan 07, 2021 36.44 36.76 35.95 36.48 19,690,050 -0.09(-0.23%)
Jan 06, 2021 36.26 36.63 35.63 36.57 33,458,538 -0.04(-0.10%)
Jan 05, 2021 37.08 37.09 36.19 36.61 29,493,222 -0.01(-0.03%)
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.