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%)
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.