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 (%)
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%)
Jan 04, 2021 35.84 36.85 35.48 36.62 57,337,756 +2.37(+6.91%)
Dec 31, 2020 34.25 34.25 34.25 19,241,208 -0.51(-1.48%)
Dec 30, 2020 34.03 34.76 34.01 34.76 19,241,208 +0.78(+2.29%)
Dec 29, 2020 34.14 34.51 33.84 33.98 20,611,382 +0.05(+0.14%)
Dec 28, 2020 34.81 35.10 33.93 33.94 18,006,702 -0.32(-0.94%)
Dec 24, 2020 33.99 34.43 33.87 34.26 14,869,381 +0.10(+0.31%)
Dec 23, 2020 33.78 34.27 33.78 34.15 26,722,780 +0.60(+1.79%)
Dec 22, 2020 34.59 34.60 33.31 33.56 36,453,104 -1.01(-2.92%)
Dec 21, 2020 34.56 35.00 34.40 34.56 19,327,426 -0.04(-0.11%)
Dec 18, 2020 35.25 35.25 34.57 34.60 23,236,722 -0.67(-1.90%)
Dec 17, 2020 34.88 35.60 34.77 35.27 43,312,880 +1.19(+3.50%)
Dec 16, 2020 33.67 34.09 33.22 34.08 22,716,320 +0.62(+1.87%)
Dec 15, 2020 33.12 33.65 32.97 33.46 25,802,116 +1.02(+3.15%)
Dec 14, 2020 33.03 33.44 32.41 32.44 29,518,816 -0.75(-2.25%)
Dec 11, 2020 33.45 33.65 33.05 33.18 14,054,391 -0.15(-0.45%)
Dec 10, 2020 33.61 34.08 33.24 33.33 18,150,204 -0.15(-0.45%)
Dec 09, 2020 34.00 34.20 33.12 33.48 28,221,732 -0.90(-2.61%)
Dec 08, 2020 34.68 34.76 34.27 34.38 15,880,907 -0.14(-0.41%)
Dec 07, 2020 33.39 34.92 33.33 34.53 28,069,636 +1.13(+3.37%)
Dec 04, 2020 33.58 33.87 33.16 33.40 16,681,509 -0.19(-0.56%)
Dec 03, 2020 34.19 34.19 33.33 33.59 22,318,564 -0.44(-1.28%)
Dec 02, 2020 34.02 34.15 33.60 34.02 25,076,036 +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.