Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

40.34 -1.17 (-2.82%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 21.06 21.31 20.94 21.31 64,710,912 +0.48(+2.30%)
Jan 30, 2019 20.53 21.18 20.43 20.83 69,218,728 +0.20(+0.96%)
Jan 29, 2019 20.33 20.64 20.18 20.64 65,040,596 +0.49(+2.42%)
Jan 28, 2019 19.89 20.18 19.88 20.15 41,512,144 +0.25(+1.27%)
Jan 25, 2019 19.55 19.94 19.54 19.89 56,314,252 +0.64(+3.32%)
Jan 24, 2019 19.13 19.34 19.11 19.25 40,292,032 +0.01(+0.05%)
Jan 23, 2019 19.09 19.36 19.00 19.25 24,159,216 +0.04(+0.20%)
Jan 22, 2019 19.12 19.26 18.99 19.21 36,855,780 +0.13(+0.69%)
Jan 18, 2019 19.21 19.39 19.01 19.08 53,847,380 -0.33(-1.69%)
Jan 17, 2019 19.32 19.50 19.26 19.40 26,918,464 +0.06(+0.29%)
Jan 16, 2019 19.32 19.52 19.25 19.35 23,453,002 -0.01(-0.05%)
Jan 15, 2019 19.72 19.78 19.18 19.36 48,011,684 -0.30(-1.53%)
Jan 14, 2019 19.84 19.98 19.58 19.66 36,778,772 -0.14(-0.71%)
Jan 11, 2019 19.78 19.96 19.73 19.80 35,087,212 +0.08(+0.38%)
Jan 10, 2019 19.95 20.05 19.68 19.72 40,640,768 -0.30(-1.50%)
Jan 09, 2019 19.75 20.11 19.73 20.02 58,929,856 +0.25(+1.28%)
Jan 08, 2019 19.58 19.79 19.43 19.77 38,657,688 +0.01(+0.05%)
Jan 07, 2019 20.18 20.22 19.71 19.76 43,895,044 -0.24(-1.22%)
Jan 04, 2019 19.85 20.10 19.73 20.01 64,154,804 -0.17(-0.84%)
Jan 03, 2019 20.01 20.23 19.85 20.18 55,952,840 +0.40(+2.04%)
Jan 02, 2019 19.83 19.94 19.57 19.77 42,478,876 -0.04(-0.19%)
Dec 31, 2018 19.44 19.85 19.31 19.81 57,350,828 +0.46(+2.38%)
Dec 28, 2018 19.62 19.74 19.32 19.35 53,058,448 -0.35(-1.76%)
Dec 27, 2018 19.57 19.72 19.44 19.70 55,774,020 +0.33(+1.70%)
Dec 26, 2018 20.05 20.10 19.28 19.37 81,300,712 -0.44(-2.23%)
Dec 24, 2018 19.44 19.83 19.40 19.81 64,420,868 +0.61(+3.18%)
Dec 21, 2018 19.42 19.51 19.04 19.20 67,265,384 -0.22(-1.11%)
Dec 20, 2018 19.28 19.57 19.10 19.41 100,599,160 +0.77(+4.16%)
Dec 19, 2018 19.70 20.06 18.59 18.64 129,239,208 -1.07(-5.41%)
Dec 18, 2018 19.19 19.78 19.18 19.70 85,108,440 +0.45(+2.33%)
Dec 17, 2018 18.96 19.29 18.95 19.26 68,577,560 +0.46(+2.44%)
Dec 14, 2018 18.93 19.03 18.76 18.80 52,209,888 -0.34(-1.76%)
Dec 13, 2018 18.99 19.13 18.96 19.13 45,899,832 +0.04(+0.20%)
Dec 12, 2018 18.75 19.14 18.75 19.10 76,883,336 +0.40(+2.15%)
Dec 11, 2018 18.88 19.04 18.65 18.70 54,105,452 -0.11(-0.60%)
Dec 10, 2018 18.78 19.20 18.68 18.81 50,798,036 -0.07(-0.35%)
Dec 07, 2018 18.57 19.00 18.49 18.87 72,489,728 +0.46(+2.49%)
Dec 06, 2018 18.37 18.59 18.22 18.42 54,488,096 +0.10(+0.56%)
Dec 04, 2018 18.38 18.47 18.24 18.31 48,629,032 +0.15(+0.82%)
Dec 03, 2018 18.12 18.21 17.90 18.16 51,219,612 +0.33(+1.83%)
Nov 30, 2018 17.83 17.92 17.56 17.84 34,126,120 -0.07(-0.42%)
Nov 29, 2018 18.16 18.24 17.90 17.91 30,913,268 -0.16(-0.88%)
Nov 28, 2018 17.54 18.20 17.50 18.07 53,075,368 +0.44(+2.49%)
Nov 27, 2018 18.02 18.02 17.49 17.63 54,762,248 -0.36(-2.03%)
Nov 26, 2018 18.13 18.38 17.96 17.99 25,249,446 -0.09(-0.52%)
Nov 23, 2018 18.34 18.44 18.00 18.09 32,478,150 -0.42(-2.27%)
Nov 21, 2018 18.51 18.51 18.51 0 +0.48(+2.64%)
Nov 20, 2018 18.23 18.23 17.72 18.03 36,226,120 -0.08(-0.46%)
Nov 19, 2018 18.08 18.37 18.06 18.12 42,771,640 +0.01(+0.05%)
Nov 16, 2018 18.10 18.22 18.02 18.11 49,395,592 +0.27(+1.52%)
Nov 15, 2018 17.65 17.87 17.57 17.84 42,436,712 +0.24(+1.38%)
Nov 14, 2018 17.16 17.83 17.14 17.59 71,437,208 +0.38(+2.23%)
Nov 13, 2018 17.47 17.50 17.06 17.21 40,038,712 -0.18(-1.02%)
Nov 12, 2018 17.56 17.65 17.37 17.39 40,992,812 -0.40(-2.26%)
Nov 09, 2018 17.69 17.86 17.55 17.79 51,565,876 -0.32(-1.75%)
Nov 08, 2018 17.91 18.19 17.89 18.11 39,375,244 +0.07(+0.36%)
Nov 07, 2018 18.24 18.27 18.00 18.04 24,159,400 -0.08(-0.46%)
Nov 06, 2018 18.30 18.37 18.04 18.13 27,875,930 -0.15(-0.82%)
Nov 05, 2018 18.15 18.50 18.07 18.27 31,680,062 -0.07(-0.36%)
Nov 02, 2018 18.21 18.36 18.09 18.34 41,507,136 +0.06(+0.31%)
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.