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 (%)
Sep 30, 2021 27.84 28.48 27.67 28.02 31,357,890 +0.53(+1.94%)
Sep 29, 2021 27.85 27.97 27.41 27.49 35,822,472 -0.44(-1.57%)
Sep 28, 2021 27.80 28.06 27.55 27.93 37,470,008 -0.29(-1.04%)
Sep 27, 2021 28.36 28.75 28.17 28.22 16,825,730 +0.00(+0.00%)
Sep 24, 2021 28.21 28.53 28.09 28.22 15,023,946 -0.20(-0.70%)
Sep 23, 2021 28.80 28.84 28.42 28.42 30,131,096 -0.58(-2.00%)
Sep 22, 2021 29.19 29.70 28.96 29.00 28,210,402 +0.03(+0.10%)
Sep 21, 2021 29.23 29.52 28.91 28.97 24,475,018 +0.02(+0.07%)
Sep 20, 2021 28.85 29.07 28.59 28.95 27,729,700 -0.12(-0.43%)
Sep 17, 2021 29.18 29.22 28.86 29.08 27,762,176 -0.32(-1.10%)
Sep 16, 2021 29.98 30.01 29.09 29.40 57,210,976 -1.27(-4.15%)
Sep 15, 2021 30.45 30.91 30.40 30.67 13,804,950 -0.01(-0.03%)
Sep 14, 2021 30.69 31.02 30.44 30.68 18,488,516 +0.15(+0.50%)
Sep 13, 2021 30.12 30.81 30.05 30.53 25,911,090 +0.58(+1.94%)
Sep 10, 2021 30.38 30.54 29.95 29.95 17,763,598 -0.44(-1.44%)
Sep 09, 2021 30.85 30.89 30.17 30.39 22,019,282 -0.22(-0.71%)
Sep 08, 2021 30.73 30.88 30.30 30.61 19,023,646 -0.15(-0.49%)
Sep 07, 2021 31.27 31.43 30.64 30.76 24,744,270 -0.88(-2.79%)
Sep 03, 2021 31.37 31.87 31.25 31.64 28,612,874 +0.74(+2.40%)
Sep 02, 2021 30.82 30.91 30.60 30.90 15,478,813 +0.11(+0.37%)
Sep 01, 2021 31.17 31.22 30.77 30.79 18,019,400 -0.21(-0.67%)
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%)
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.