Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

30.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 30.67 31.03 30.61 31.00 24,700,356 +0.41(+1.34%)
Aug 30, 2021 31.01 31.09 30.52 30.59 18,311,684 -0.42(-1.35%)
Aug 27, 2021 29.88 31.12 29.75 31.01 46,046,604 +1.07(+3.59%)
Aug 26, 2021 29.91 30.30 29.83 29.93 19,092,372 -0.19(-0.63%)
Aug 25, 2021 30.38 30.40 29.87 30.12 21,334,794 -0.41(-1.34%)
Aug 24, 2021 30.77 30.78 30.42 30.53 13,663,848 -0.01(-0.03%)
Aug 23, 2021 30.08 30.75 29.80 30.54 36,772,548 +1.21(+4.12%)
Aug 20, 2021 29.33 29.61 29.18 29.33 19,037,428 -0.10(-0.36%)
Aug 19, 2021 29.88 29.90 29.37 29.44 25,936,302 -0.50(-1.68%)
Aug 18, 2021 30.74 30.74 29.71 29.94 33,897,428 -0.72(-2.36%)
Aug 17, 2021 30.93 31.05 30.44 30.66 21,358,582 -0.37(-1.19%)
Aug 16, 2021 31.24 31.32 30.85 31.04 12,786,384 -0.17(-0.55%)
Aug 13, 2021 30.98 31.34 30.88 31.21 17,044,946 +0.63(+2.05%)
Aug 12, 2021 30.87 30.87 30.33 30.58 18,847,740 -0.48(-1.53%)
Aug 11, 2021 30.84 31.28 30.80 31.05 24,006,196 +0.61(+2.00%)
Aug 10, 2021 30.73 30.87 30.35 30.45 24,756,576 -0.39(-1.26%)
Aug 09, 2021 31.19 31.45 30.80 30.84 30,516,748 -0.77(-2.44%)
Aug 06, 2021 31.74 31.84 31.25 31.61 35,767,072 -0.97(-2.98%)
Aug 05, 2021 33.06 33.13 32.50 32.58 14,923,365 -0.49(-1.50%)
Aug 04, 2021 33.85 34.06 33.07 33.07 17,893,002 -0.29(-0.88%)
Aug 03, 2021 33.08 33.40 32.94 33.37 11,813,751 +0.29(+0.89%)
Aug 02, 2021 33.20 33.27 32.97 33.07 11,898,316 -0.13(-0.40%)
Jul 30, 2021 33.09 33.54 32.99 33.20 13,046,641 -0.14(-0.43%)
Jul 29, 2021 33.04 33.63 32.99 33.35 30,554,768 +0.84(+2.57%)
Jul 28, 2021 31.86 32.51 31.74 32.51 17,266,354 +0.48(+1.51%)
Jul 27, 2021 32.00 32.07 31.65 32.02 14,837,597 +0.17(+0.54%)
Jul 26, 2021 31.43 32.10 31.39 31.85 14,265,909 +0.33(+1.06%)
Jul 23, 2021 31.57 31.68 31.30 31.52 13,238,534 -0.25(-0.78%)
Jul 22, 2021 32.03 32.03 31.43 31.77 16,475,181 -0.20(-0.62%)
Jul 21, 2021 31.41 32.07 31.35 31.97 16,205,291 +0.30(+0.96%)
Jul 20, 2021 31.75 32.15 31.43 31.66 18,920,014 +0.10(+0.33%)
Jul 19, 2021 31.87 32.05 31.26 31.56 31,463,068 -0.69(-2.15%)
Jul 16, 2021 33.13 33.13 32.17 32.25 30,220,626 -1.00(-3.00%)
Jul 15, 2021 33.13 33.30 32.93 33.25 14,924,439 +0.22(+0.66%)
Jul 14, 2021 33.37 33.42 32.88 33.03 16,517,332 +0.44(+1.34%)
Jul 13, 2021 32.33 33.20 32.25 32.59 22,152,008 +0.37(+1.15%)
Jul 12, 2021 32.52 32.86 32.17 32.22 21,340,006 -0.46(-1.40%)
Jul 09, 2021 32.14 32.79 32.10 32.68 19,145,744 +0.66(+2.05%)
Jul 08, 2021 32.92 32.98 31.74 32.02 28,513,564 -0.84(-2.55%)
Jul 07, 2021 33.03 33.08 32.60 32.86 15,243,891 +0.04(+0.12%)
Jul 06, 2021 33.30 33.33 32.49 32.82 20,970,896 +0.10(+0.29%)
Jul 02, 2021 32.70 32.89 32.38 32.73 15,246,139 +0.44(+1.35%)
Jul 01, 2021 32.78 32.82 32.10 32.29 12,797,378 -0.02(-0.06%)
Jun 30, 2021 31.99 32.53 31.85 32.31 15,939,397 +0.32(+1.01%)
Jun 29, 2021 31.75 32.30 31.66 31.99 16,277,441 -0.32(-1.00%)
Jun 28, 2021 32.63 32.75 32.06 32.31 20,349,824 -0.36(-1.11%)
Jun 25, 2021 33.19 33.23 32.54 32.67 15,162,886 -0.08(-0.23%)
Jun 24, 2021 32.94 33.02 32.60 32.75 18,082,330 +0.10(+0.32%)
Jun 23, 2021 33.29 33.45 32.64 32.64 23,828,558 -0.21(-0.64%)
Jun 22, 2021 32.90 33.10 32.72 32.85 18,918,822 -0.21(-0.63%)
Jun 21, 2021 32.96 33.23 32.55 33.06 26,357,108 +0.61(+1.88%)
Jun 18, 2021 33.13 33.37 32.42 32.45 36,152,804 -0.76(-2.29%)
Jun 17, 2021 33.83 34.27 33.08 33.21 72,673,440 -1.75(-5.00%)
Jun 16, 2021 35.69 36.06 34.92 34.96 31,227,394 -0.78(-2.18%)
Jun 15, 2021 36.19 36.26 35.57 35.74 18,302,796 -0.42(-1.16%)
Jun 14, 2021 35.72 36.40 35.56 36.16 16,639,725 -0.24(-0.65%)
Jun 11, 2021 36.80 36.97 36.30 36.40 19,832,248 -0.64(-1.72%)
Jun 10, 2021 36.20 37.07 36.10 37.04 23,495,560 +0.90(+2.50%)
Jun 09, 2021 36.27 36.59 36.13 36.13 15,259,647 -0.10(-0.26%)
Jun 08, 2021 36.54 36.69 36.18 36.23 18,354,468 -0.52(-1.42%)
Jun 07, 2021 36.65 36.81 36.33 36.75 13,977,625 -0.03(-0.08%)
Jun 04, 2021 36.66 37.04 36.56 36.78 17,813,106 +0.48(+1.34%)
Jun 03, 2021 36.72 36.73 36.15 36.29 33,831,164 -1.30(-3.46%)
Jun 02, 2021 37.63 37.83 37.40 37.60 11,811,419 +0.05(+0.13%)
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.