Indicators

Vaneck Gold Miners ETF (NY: GDX )

40.51 +0.79 (+1.99%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	27.02	27.14	26.23	26.48	23,474,004	-0.14(-0.52%)
Sep 28, 2023	26.44	26.64	26.19	26.61	28,916,032	+0.14(+0.52%)
Sep 27, 2023	27.11	27.15	26.23	26.48	34,074,464	-0.82(-2.99%)
Sep 26, 2023	27.80	27.87	27.29	27.29	19,224,588	-0.76(-2.70%)
Sep 25, 2023	28.31	28.08	27.91	28.05	16,399,914	-0.35(-1.25%)
Sep 22, 2023	28.68	28.94	28.38	28.40	15,301,846	-0.04(-0.14%)
Sep 21, 2023	28.62	28.77	28.32	28.44	24,296,202	-0.79(-2.69%)
Sep 20, 2023	28.98	29.64	28.96	29.23	22,576,086	+0.30(+1.05%)
Sep 19, 2023	29.36	29.38	28.84	28.93	13,369,497	-0.34(-1.18%)
Sep 18, 2023	29.16	29.38	28.89	29.27	11,199,054	+0.03(+0.10%)
Sep 15, 2023	28.94	29.40	28.93	29.24	25,185,802	+0.60(+2.10%)
Sep 14, 2023	28.29	28.88	28.28	28.64	15,813,724	+0.38(+1.36%)
Sep 13, 2023	28.33	28.51	28.12	28.26	10,680,062	-0.07(-0.24%)
Sep 12, 2023	27.94	28.57	27.92	28.32	9,705,694	+0.02(+0.07%)
Sep 11, 2023	28.30	28.49	28.14	28.31	13,764,673	+0.42(+1.52%)
Sep 08, 2023	27.93	28.34	27.82	27.88	17,534,564	+0.06(+0.21%)
Sep 07, 2023	27.95	28.00	27.71	27.82	14,125,342	-0.19(-0.67%)
Sep 06, 2023	27.87	28.28	27.78	28.01	15,627,040	-0.02(-0.07%)
Sep 05, 2023	28.35	28.56	27.91	28.03	19,867,056	-0.59(-2.06%)

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.