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 (%)
Mar 31, 2023 32.09 32.20 31.57 31.83 18,765,376 -0.17(-0.52%)
Mar 30, 2023 31.84 32.10 31.59 31.99 19,006,698 +0.47(+1.50%)
Mar 29, 2023 31.50 31.85 31.36 31.52 17,547,880 -0.27(-0.84%)
Mar 28, 2023 31.19 31.83 30.92 31.79 25,276,344 +0.78(+2.51%)
Mar 27, 2023 30.36 31.04 30.24 31.01 17,348,636 -0.03(-0.10%)
Mar 24, 2023 30.88 31.28 30.61 31.04 28,950,394 +0.24(+0.77%)
Mar 23, 2023 30.39 31.19 30.15 30.80 28,419,432 +0.74(+2.45%)
Mar 22, 2023 29.63 30.67 29.55 30.07 31,349,378 +0.55(+1.87%)
Mar 21, 2023 30.13 30.14 29.16 29.52 36,177,384 -1.09(-3.57%)
Mar 20, 2023 30.52 30.80 30.26 30.61 29,120,208 +0.52(+1.73%)
Mar 17, 2023 29.26 30.52 28.89 30.09 64,770,420 +1.40(+4.87%)
Mar 16, 2023 28.97 29.02 28.04 28.69 31,925,426 -0.17(-0.58%)
Mar 15, 2023 29.35 29.35 28.47 28.86 35,530,524 +0.00(+0.00%)
Mar 14, 2023 28.56 29.00 28.29 28.86 24,738,842 +0.23(+0.79%)
Mar 13, 2023 28.04 28.81 27.88 28.63 57,623,060 +1.87(+6.99%)
Mar 10, 2023 26.86 27.50 26.71 26.76 36,341,212 +0.51(+1.95%)
Mar 09, 2023 26.62 26.89 26.16 26.25 21,207,642 -0.13(-0.48%)
Mar 08, 2023 26.48 26.92 26.25 26.38 25,761,536 -0.08(-0.30%)
Mar 07, 2023 27.27 27.35 26.30 26.46 35,071,320 -1.17(-4.24%)
Mar 06, 2023 27.89 28.03 27.44 27.63 16,402,759 -0.54(-1.92%)
Mar 03, 2023 28.05 28.18 27.74 28.17 16,024,033 +0.45(+1.63%)
Mar 02, 2023 27.55 27.75 27.39 27.71 14,917,788 +0.06(+0.21%)
Mar 01, 2023 27.35 27.88 27.27 27.66 38,347,520 +0.59(+2.18%)
Feb 28, 2023 26.78 27.24 26.52 27.07 30,789,430 +0.30(+1.14%)
Feb 27, 2023 26.68 26.88 26.51 26.76 15,623,088 +0.21(+0.78%)
Feb 24, 2023 26.45 26.61 26.21 26.55 20,349,844 -0.31(-1.17%)
Feb 23, 2023 27.05 27.18 26.69 26.87 15,939,732 -0.14(-0.51%)
Feb 22, 2023 27.44 27.50 26.81 27.01 21,437,816 -0.65(-2.35%)
Feb 21, 2023 27.81 28.10 27.50 27.66 16,361,259 -0.30(-1.06%)
Feb 17, 2023 27.83 28.01 27.34 27.95 23,713,552 -0.26(-0.91%)
Feb 16, 2023 28.02 28.49 27.69 28.21 19,923,962 -0.12(-0.42%)
Feb 15, 2023 28.49 28.49 28.05 28.32 23,254,652 -0.84(-2.87%)
Feb 14, 2023 28.87 29.36 28.63 29.16 17,897,892 +0.06(+0.20%)
Feb 13, 2023 29.04 29.32 28.85 29.10 12,553,603 -0.04(-0.14%)
Feb 10, 2023 29.33 29.47 28.89 29.14 16,686,101 -0.14(-0.47%)
Feb 09, 2023 30.20 30.41 29.11 29.28 22,632,492 -0.60(-2.01%)
Feb 08, 2023 30.28 30.28 29.80 29.88 12,637,121 -0.26(-0.85%)
Feb 07, 2023 29.80 30.50 29.65 30.14 25,170,148 +0.41(+1.39%)
Feb 06, 2023 29.78 29.93 29.53 29.72 20,292,642 -0.11(-0.36%)
Feb 03, 2023 30.34 30.61 29.72 29.83 36,044,788 -1.38(-4.41%)
Feb 02, 2023 32.38 32.41 30.91 31.21 40,485,004 -1.00(-3.12%)
Feb 01, 2023 31.48 32.47 31.15 32.21 28,048,506 +0.71(+2.25%)
Jan 31, 2023 31.22 31.52 31.02 31.50 13,482,655 +0.19(+0.60%)
Jan 30, 2023 31.69 31.85 31.32 31.32 15,647,926 -0.47(-1.49%)
Jan 27, 2023 32.07 32.10 31.57 31.79 18,670,730 -0.44(-1.37%)
Jan 26, 2023 32.63 32.63 31.89 32.23 21,229,926 -0.50(-1.53%)
Jan 25, 2023 31.80 32.80 31.77 32.73 22,233,790 +0.53(+1.65%)
Jan 24, 2023 31.73 32.27 31.36 32.20 19,673,978 +0.32(+1.02%)
Jan 23, 2023 31.51 31.90 31.20 31.88 25,033,170 -0.02(-0.06%)
Jan 20, 2023 31.25 31.92 31.08 31.90 22,526,056 +0.39(+1.25%)
Jan 19, 2023 30.95 31.67 30.75 31.50 32,160,476 +0.80(+2.60%)
Jan 18, 2023 31.54 31.71 30.71 30.71 18,300,746 -0.30(-0.98%)
Jan 17, 2023 31.76 31.80 30.82 31.01 28,721,552 -1.11(-3.46%)
Jan 13, 2023 31.66 32.22 31.62 32.12 23,113,972 +0.46(+1.46%)
Jan 12, 2023 31.59 31.78 31.04 31.66 27,064,032 +0.60(+1.93%)
Jan 11, 2023 31.48 31.56 30.75 31.06 16,307,411 -0.27(-0.85%)
Jan 10, 2023 30.87 31.35 30.70 31.33 16,670,676 +0.57(+1.86%)
Jan 09, 2023 31.43 31.45 30.75 30.75 31,636,460 -0.30(-0.95%)
Jan 06, 2023 30.68 31.16 30.18 31.05 33,151,066 +0.90(+2.97%)
Jan 05, 2023 29.86 30.19 29.54 30.15 23,084,336 -0.27(-0.87%)
Jan 04, 2023 29.79 30.58 29.66 30.42 34,939,728 +1.24(+4.25%)
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.