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 (%)
Apr 30, 2018 20.96 21.00 20.79 20.82 51,746,044 -0.42(-1.98%)
Apr 27, 2018 21.18 21.27 21.11 21.24 25,839,122 +0.13(+0.62%)
Apr 26, 2018 21.11 21.20 20.96 21.11 29,409,468 +0.08(+0.40%)
Apr 25, 2018 20.96 21.17 20.85 21.02 29,951,540 -0.19(-0.88%)
Apr 24, 2018 21.06 21.25 21.01 21.21 37,856,156 +0.27(+1.29%)
Apr 23, 2018 21.02 21.07 20.90 20.94 40,752,524 -0.28(-1.32%)
Apr 20, 2018 21.32 21.35 21.11 21.22 52,566,900 -0.33(-1.52%)
Apr 19, 2018 21.58 21.66 21.32 21.55 35,761,424 +0.07(+0.35%)
Apr 18, 2018 21.61 21.77 21.45 21.47 59,851,424 +0.05(+0.22%)
Apr 17, 2018 21.24 21.50 21.18 21.42 27,952,108 +0.12(+0.57%)
Apr 16, 2018 21.47 21.47 21.20 21.30 36,270,568 -0.08(-0.39%)
Apr 13, 2018 21.19 21.54 21.17 21.39 48,948,680 +0.39(+1.87%)
Apr 12, 2018 21.07 21.19 20.97 20.99 40,970,936 -0.26(-1.23%)
Apr 11, 2018 20.99 21.54 20.98 21.26 78,512,736 +0.46(+2.20%)
Apr 10, 2018 20.71 20.93 20.69 20.80 39,663,236 +0.26(+1.27%)
Apr 09, 2018 20.64 20.73 20.41 20.54 28,366,276 -0.08(-0.41%)
Apr 06, 2018 20.69 20.73 20.57 20.62 30,850,442 +0.09(+0.46%)
Apr 05, 2018 20.28 20.55 20.26 20.53 23,434,650 +0.09(+0.46%)
Apr 04, 2018 20.71 20.72 20.39 20.43 23,400,552 -0.04(-0.18%)
Apr 03, 2018 20.58 20.64 20.40 20.47 34,445,584 -0.30(-1.44%)
Apr 02, 2018 20.73 20.97 20.65 20.77 41,579,628 +0.23(+1.14%)
Mar 29, 2018 20.54 20.54 20.54 0 +0.30(+1.48%)
Mar 28, 2018 20.43 20.46 20.14 20.24 61,432,072 -0.31(-1.50%)
Mar 27, 2018 20.65 20.81 20.51 20.55 53,851,204 -0.42(-2.01%)
Mar 26, 2018 20.84 21.03 20.80 20.97 47,552,140 +0.30(+1.45%)
Mar 23, 2018 20.61 20.89 20.51 20.67 79,376,424 +0.58(+2.88%)
Mar 22, 2018 20.31 20.41 20.08 20.09 36,700,320 -0.34(-1.65%)
Mar 21, 2018 20.06 20.57 19.98 20.42 82,553,408 +0.55(+2.77%)
Mar 20, 2018 19.92 20.00 19.77 19.87 43,707,520 -0.22(-1.12%)
Mar 19, 2018 20.00 20.14 19.83 20.10 32,222,076 +0.07(+0.37%)
Mar 16, 2018 20.03 20.11 19.85 20.02 22,348,632 -0.02(-0.09%)
Mar 15, 2018 20.15 20.23 20.00 20.04 32,665,788 -0.26(-1.29%)
Mar 14, 2018 20.26 20.38 20.22 20.30 17,882,306 +0.06(+0.28%)
Mar 13, 2018 20.35 20.45 20.15 20.25 18,552,110 -0.08(-0.41%)
Mar 12, 2018 20.05 20.35 19.95 20.33 34,857,560 +0.18(+0.88%)
Mar 09, 2018 20.11 20.34 20.01 20.15 25,048,072 -0.07(-0.37%)
Mar 08, 2018 20.23 20.27 20.03 20.23 19,900,646 +0.07(+0.37%)
Mar 07, 2018 20.09 20.15 45,083,344 -0.41(-2.00%)
Mar 06, 2018 20.50 20.79 20.46 20.56 57,166,560 +0.34(+1.66%)
Mar 05, 2018 20.03 20.23 19.91 20.23 41,116,892 +0.15(+0.74%)
Mar 02, 2018 20.34 20.45 20.06 20.08 27,727,566 -0.07(-0.37%)
Mar 01, 2018 19.73 20.22 19.56 20.15 63,323,124 +0.21(+1.03%)
Feb 28, 2018 20.13 20.20 19.95 19.95 35,360,612 -0.13(-0.65%)
Feb 27, 2018 20.53 20.53 19.94 20.08 74,274,248 -0.64(-3.11%)
Feb 26, 2018 20.63 20.79 20.56 20.72 32,283,554 +0.20(+0.96%)
Feb 23, 2018 20.32 20.55 20.25 20.53 26,524,164 +0.22(+1.10%)
Feb 22, 2018 20.29 20.30 28,950,416 -0.06(-0.28%)
Feb 21, 2018 20.61 20.98 20.35 20.36 42,888,132 -0.07(-0.37%)
Feb 20, 2018 20.76 20.84 20.40 20.43 51,257,948 -0.60(-2.84%)
Feb 16, 2018 21.03 21.03 21.03 0 -0.45(-2.09%)
Feb 15, 2018 21.55 21.55 21.24 21.48 38,690,812 -0.02(-0.09%)
Feb 14, 2018 20.56 21.63 20.49 21.50 102,225,584 +0.94(+4.59%)
Feb 13, 2018 20.55 20.64 20.40 20.55 23,207,812 +0.03(+0.14%)
Feb 12, 2018 20.15 20.70 20.02 20.53 75,823,976 +0.27(+1.34%)
Feb 09, 2018 20.23 20.26 19.47 20.26 108,917,736 +0.00(+0.00%)
Feb 08, 2018 20.37 20.57 20.23 20.26 54,787,128 -0.11(-0.55%)
Feb 07, 2018 20.55 20.73 20.30 20.37 55,106,700 -0.29(-1.40%)
Feb 06, 2018 21.01 21.04 20.54 20.66 73,229,392 -0.63(-2.94%)
Feb 05, 2018 21.49 21.50 21.00 21.28 56,888,064 -0.12(-0.57%)
Feb 02, 2018 21.84 21.85 21.29 21.41 81,091,792 -0.74(-3.33%)
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.