Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

33.76 -0.69 (-2.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 35.06 35.74 33.44 33.76 71,512,952 -0.69(-2.00%)
Apr 11, 2024 34.12 34.49 33.54 34.45 22,437,852 +0.77(+2.29%)
Apr 10, 2024 33.29 34.06 32.98 33.68 33,121,300 -0.50(-1.46%)
Apr 09, 2024 34.23 34.59 33.92 34.18 29,041,694 +0.58(+1.73%)
Apr 08, 2024 34.15 34.27 33.30 33.60 24,464,594 -0.24(-0.71%)
Apr 05, 2024 33.00 33.99 32.79 33.84 41,886,632 +1.06(+3.23%)
Apr 04, 2024 33.14 33.31 32.73 32.78 29,927,480 -0.36(-1.09%)
Apr 03, 2024 32.39 33.24 32.33 33.14 30,546,380 +0.70(+2.16%)
Apr 02, 2024 32.24 32.49 31.95 32.44 34,444,488 +0.41(+1.28%)
Apr 01, 2024 32.31 32.43 31.71 32.03 27,012,052 +0.41(+1.30%)
Mar 28, 2024 31.41 31.63 31.62 31.62 28,718,664 +0.66(+2.13%)
Mar 27, 2024 30.04 30.97 30.02 30.96 26,946,410 +1.11(+3.72%)
Mar 26, 2024 30.46 30.47 29.82 29.85 15,115,240 +0.02(+0.07%)
Mar 25, 2024 29.83 30.39 29.82 29.83 17,875,168 +0.23(+0.78%)
Mar 22, 2024 29.77 30.05 29.59 29.60 21,654,912 -0.36(-1.20%)
Mar 21, 2024 30.54 30.84 29.96 29.96 34,069,568 -0.30(-0.99%)
Mar 20, 2024 28.96 30.52 28.91 30.26 35,639,504 +1.20(+4.13%)
Mar 19, 2024 29.51 29.53 29.02 29.06 28,695,560 -0.68(-2.29%)
Mar 18, 2024 29.85 29.93 29.66 29.74 25,773,660 -0.15(-0.50%)
Mar 15, 2024 29.79 30.08 29.61 29.89 22,359,876 +0.00(+0.00%)
Mar 14, 2024 29.96 30.09 29.71 29.89 22,326,400 -0.40(-1.32%)
Mar 13, 2024 29.78 30.48 29.73 30.29 24,668,596 +0.71(+2.40%)
Mar 12, 2024 29.55 29.62 29.20 29.58 25,330,652 -0.55(-1.83%)
Mar 11, 2024 29.60 30.34 29.45 30.13 28,336,066 +0.49(+1.65%)
Mar 08, 2024 29.82 30.00 29.44 29.64 32,729,228 +0.03(+0.10%)
Mar 07, 2024 29.50 29.72 29.34 29.61 25,755,418 +0.45(+1.54%)
Mar 06, 2024 29.05 29.54 29.01 29.16 29,097,824 +0.50(+1.74%)
Mar 05, 2024 28.98 29.15 28.63 28.66 33,802,412 +0.15(+0.53%)
Mar 04, 2024 27.80 28.58 27.68 28.51 49,381,732 +1.18(+4.32%)
Mar 01, 2024 26.71 27.45 26.30 27.33 41,346,828 +0.97(+3.68%)
Feb 29, 2024 26.33 26.69 26.28 26.36 28,377,180 +0.58(+2.25%)
Feb 28, 2024 25.92 25.94 25.67 25.78 20,068,608 -0.25(-0.96%)
Feb 27, 2024 26.27 26.36 26.01 26.03 20,483,856 -0.22(-0.84%)
Feb 26, 2024 26.36 26.36 26.02 26.25 20,265,176 -0.41(-1.54%)
Feb 23, 2024 26.25 26.76 26.01 26.66 27,369,260 +0.50(+1.91%)
Feb 22, 2024 26.70 26.74 26.05 26.16 27,612,552 -0.66(-2.46%)
Feb 21, 2024 27.00 27.00 26.43 26.82 21,675,632 -0.17(-0.63%)
Feb 20, 2024 27.18 27.24 26.87 26.99 16,041,042 +0.13(+0.48%)
Feb 16, 2024 26.60 27.16 26.52 26.86 19,619,156 +0.09(+0.34%)
Feb 15, 2024 26.35 27.06 26.34 26.77 26,915,118 +0.76(+2.92%)
Feb 14, 2024 25.97 26.10 25.68 26.01 26,061,924 +0.12(+0.46%)
Feb 13, 2024 26.62 26.63 25.68 25.89 48,865,232 -1.40(-5.13%)
Feb 12, 2024 26.92 27.41 26.85 27.29 17,437,106 +0.32(+1.19%)
Feb 09, 2024 27.17 27.19 26.77 26.97 20,977,236 -0.33(-1.21%)
Feb 08, 2024 27.30 27.45 27.17 27.30 12,606,323 -0.16(-0.58%)
Feb 07, 2024 27.65 27.75 27.38 27.46 13,153,515 -0.26(-0.94%)
Feb 06, 2024 27.49 27.77 27.37 27.72 11,270,342 +0.36(+1.32%)
Feb 05, 2024 27.46 27.66 27.23 27.36 22,141,878 -0.66(-2.36%)
Feb 02, 2024 28.21 28.24 27.69 28.02 37,211,300 -1.01(-3.48%)
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.