Gold Miners Vaneck ETF (NY: GDX )

34.51 USD -1.10 (-3.09%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 35.34 35.49 34.48 34.51 26,520,200 -1.10(-3.09%)
Jan 14, 2021 35.64 36.15 35.46 35.61 17,258,498 -0.03(-0.08%)
Jan 13, 2021 36.00 36.30 35.62 35.64 15,114,244 -0.40(-1.11%)
Jan 12, 2021 35.89 36.05 35.29 36.04 20,892,055 +0.26(+0.73%)
Jan 11, 2021 35.78 36.28 35.74 35.78 26,242,150 -0.74(-2.03%)
Jan 08, 2021 37.45 37.52 35.80 36.52 49,003,400 -1.85(-4.82%)
Jan 07, 2021 38.32 38.66 37.81 38.37 18,722,084 -0.09(-0.23%)
Jan 06, 2021 38.13 38.52 37.47 38.46 31,813,712 -0.04(-0.10%)
Jan 05, 2021 39.00 39.01 38.06 38.50 28,043,333 -0.01(-0.03%)
Jan 04, 2021 37.69 38.76 37.31 38.51 54,519,025 +2.49(+6.91%)
Dec 31, 2020 36.02 36.02 36.02 18,295,308 -0.54(-1.48%)
Dec 30, 2020 35.79 36.56 35.77 36.56 18,295,308 +0.82(+2.29%)
Dec 29, 2020 35.90 36.29 35.59 35.74 19,598,124 +0.05(+0.14%)
Dec 28, 2020 36.61 36.91 35.68 35.69 17,121,490 -0.34(-0.94%)
Dec 24, 2020 35.75 36.21 35.62 36.03 14,138,400 +0.11(+0.31%)
Dec 23, 2020 35.53 36.04 35.53 35.92 25,409,084 +0.63(+1.79%)
Dec 22, 2020 36.38 36.39 35.03 35.29 34,661,065 -1.06(-2.92%)
Dec 21, 2020 36.35 36.81 36.18 36.35 18,377,287 -0.23(-0.63%)
Dec 18, 2020 37.27 37.27 36.55 36.58 21,979,700 -0.71(-1.90%)
Dec 17, 2020 36.87 37.64 36.76 37.29 40,969,812 +1.26(+3.50%)
Dec 16, 2020 35.60 36.04 35.12 36.03 21,487,450 +0.66(+1.87%)
Dec 15, 2020 35.01 35.57 34.86 35.37 24,406,316 +1.08(+3.15%)
Dec 14, 2020 34.92 35.35 34.26 34.29 27,921,956 -0.79(-2.25%)
Dec 11, 2020 35.36 35.57 34.95 35.08 13,294,100 -0.16(-0.45%)
Dec 10, 2020 35.53 36.03 35.14 35.24 17,168,344 -0.16(-0.45%)
Dec 09, 2020 35.94 36.16 35.01 35.40 26,695,041 -0.95(-2.61%)
Dec 08, 2020 36.66 36.75 36.23 36.35 15,021,808 -0.15(-0.41%)
Dec 07, 2020 35.30 36.92 35.24 36.50 26,551,172 +1.19(+3.37%)
Dec 04, 2020 35.50 35.81 35.06 35.31 15,779,100 -0.20(-0.56%)
Dec 03, 2020 36.14 36.14 35.24 35.51 21,111,211 -0.46(-1.28%)
Dec 02, 2020 35.97 36.10 35.52 35.97 23,719,514 +0.01(+0.03%)
Dec 01, 2020 35.80 36.07 35.08 35.96 31,692,716 +1.28(+3.69%)
Nov 30, 2020 33.97 34.68 33.66 34.68 24,380,350 +0.45(+1.31%)
Nov 27, 2020 33.54 34.29 33.50 34.23 11,745,500 +0.19(+0.56%)
Nov 25, 2020 33.75 34.24 33.67 34.04 31,203,600 +0.62(+1.86%)
Nov 24, 2020 33.38 33.90 33.25 33.42 41,019,811 -0.94(-2.74%)
Nov 23, 2020 35.53 35.57 34.34 34.36 33,840,372 -1.54(-4.29%)
Nov 20, 2020 35.96 36.36 35.66 35.90 25,259,600 +0.38(+1.07%)
Nov 19, 2020 35.37 35.83 35.20 35.52 25,895,865 -0.30(-0.84%)
Nov 18, 2020 36.94 36.97 35.81 35.82 26,871,991 -1.12(-3.03%)
Nov 17, 2020 37.41 37.65 36.94 36.94 20,708,633 -0.82(-2.17%)
Nov 16, 2020 37.86 38.24 37.45 37.76 17,124,958 -0.25(-0.66%)
Nov 13, 2020 38.34 38.35 37.83 38.01 19,270,900 +0.52(+1.39%)
Nov 12, 2020 37.50 38.08 37.39 37.49 21,185,973 +0.34(+0.92%)
Nov 11, 2020 37.07 37.26 36.73 37.15 22,347,150 -0.41(-1.09%)
Nov 10, 2020 39.03 39.06 37.52 37.56 33,293,638 -1.32(-3.40%)
Nov 09, 2020 39.41 39.42 38.03 38.88 43,489,458 -2.54(-6.13%)
Nov 06, 2020 41.64 41.81 40.99 41.42 21,921,398 +0.20(+0.49%)
Nov 05, 2020 39.88 41.51 39.87 41.22 51,768,894 +2.75(+7.15%)
Nov 04, 2020 39.42 39.53 38.40 38.47 24,965,499 -0.90(-2.29%)
Nov 03, 2020 39.10 39.63 38.83 39.37 20,361,875 +0.74(+1.92%)
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.