Indicators

Vaneck Gold Miners ETF (NY: GDX )

35.25 -0.11 (-0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	25.35	25.69	24.93	25.09	89,030,576	-0.69(-2.70%)
Sep 27, 2019	25.83	26.15	25.65	25.78	91,340,560	-0.62(-2.35%)
Sep 26, 2019	26.82	27.03	26.38	26.40	54,960,308	-0.30(-1.13%)
Sep 25, 2019	27.53	27.60	26.50	26.70	122,462,192	-1.03(-3.73%)
Sep 24, 2019	27.09	27.78	26.95	27.74	64,355,016	+0.35(+1.27%)
Sep 23, 2019	27.06	27.39	26.97	27.39	61,978,844	+0.44(+1.64%)
Sep 20, 2019	26.48	26.95	26.17	26.95	84,153,536	+0.55(+2.10%)
Sep 19, 2019	26.14	26.47	26.04	26.39	51,780,444	+0.45(+1.74%)
Sep 18, 2019	26.40	26.43	25.34	25.94	103,263,144	-0.40(-1.53%)
Sep 17, 2019	25.81	26.55	25.72	26.35	83,580,352	+0.71(+2.78%)
Sep 16, 2019	25.59	25.83	25.26	25.63	73,391,240	+0.61(+2.44%)
Sep 13, 2019	25.75	25.91	24.98	25.02	85,949,304	-0.59(-2.31%)
Sep 12, 2019	26.80	26.96	25.58	25.61	88,145,288	-0.42(-1.62%)
Sep 11, 2019	25.95	26.50	25.87	26.04	83,590,704	+0.20(+0.76%)
Sep 10, 2019	25.78	26.36	25.78	25.84	70,878,936	-0.21(-0.79%)
Sep 09, 2019	26.89	26.99	25.95	26.05	96,184,392	-0.70(-2.63%)
Sep 06, 2019	27.74	27.95	26.71	26.75	94,599,720	-0.78(-2.83%)
Sep 05, 2019	28.39	28.42	27.40	27.53	141,232,736	-1.49(-5.15%)
Sep 04, 2019	28.49	29.08	28.45	29.02	51,495,404	+0.50(+1.75%)

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.