Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

30.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.44 19.85 19.31 19.81 57,349,824 +0.46(+2.38%)
Dec 28, 2018 19.62 19.74 19.32 19.35 53,057,520 -0.35(-1.76%)
Dec 27, 2018 19.57 19.72 19.44 19.70 55,773,044 +0.33(+1.70%)
Dec 26, 2018 20.05 20.10 19.28 19.37 81,299,288 -0.44(-2.23%)
Dec 24, 2018 19.44 19.83 19.40 19.81 64,419,740 +0.61(+3.18%)
Dec 21, 2018 19.42 19.51 19.04 19.20 67,264,208 -0.22(-1.11%)
Dec 20, 2018 19.28 19.57 19.10 19.41 100,597,400 +0.77(+4.16%)
Dec 19, 2018 19.70 20.06 18.59 18.64 129,236,952 -1.07(-5.41%)
Dec 18, 2018 19.19 19.78 19.18 19.70 85,106,952 +0.45(+2.33%)
Dec 17, 2018 18.96 19.29 18.95 19.26 68,576,360 +0.46(+2.44%)
Dec 14, 2018 18.93 19.03 18.76 18.80 52,208,972 -0.34(-1.76%)
Dec 13, 2018 18.99 19.13 18.96 19.13 45,899,032 +0.04(+0.20%)
Dec 12, 2018 18.75 19.14 18.75 19.10 76,881,992 +0.40(+2.15%)
Dec 11, 2018 18.88 19.04 18.65 18.70 54,104,508 -0.11(-0.60%)
Dec 10, 2018 18.78 19.20 18.68 18.81 50,797,148 -0.07(-0.35%)
Dec 07, 2018 18.57 19.00 18.49 18.87 72,488,464 +0.46(+2.49%)
Dec 06, 2018 18.37 18.59 18.22 18.42 54,487,144 +0.10(+0.56%)
Dec 04, 2018 18.38 18.47 18.24 18.31 48,628,180 +0.15(+0.82%)
Dec 03, 2018 18.12 18.21 17.90 18.16 51,218,716 +0.33(+1.83%)
Nov 30, 2018 17.83 17.92 17.57 17.84 34,125,524 -0.07(-0.42%)
Nov 29, 2018 18.16 18.24 17.90 17.91 30,912,728 -0.16(-0.88%)
Nov 28, 2018 17.54 18.20 17.50 18.07 53,074,440 +0.44(+2.49%)
Nov 27, 2018 18.02 18.02 17.49 17.63 54,761,292 -0.36(-2.03%)
Nov 26, 2018 18.13 18.38 17.96 18.00 25,249,006 -0.09(-0.52%)
Nov 23, 2018 18.34 18.44 18.00 18.09 32,477,582 -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 36,225,488 -0.08(-0.46%)
Nov 19, 2018 18.08 18.37 18.06 18.12 42,770,892 +0.01(+0.05%)
Nov 16, 2018 18.10 18.22 18.02 18.11 49,394,728 +0.27(+1.52%)
Nov 15, 2018 17.65 17.87 17.57 17.84 42,435,972 +0.24(+1.38%)
Nov 14, 2018 17.16 17.83 17.14 17.59 71,435,960 +0.38(+2.23%)
Nov 13, 2018 17.47 17.50 17.06 17.21 40,038,012 -0.18(-1.02%)
Nov 12, 2018 17.56 17.65 17.37 17.39 40,992,096 -0.40(-2.26%)
Nov 09, 2018 17.69 17.86 17.55 17.79 51,564,976 -0.32(-1.75%)
Nov 08, 2018 17.91 18.19 17.89 18.11 39,374,556 +0.07(+0.36%)
Nov 07, 2018 18.24 18.28 18.00 18.04 24,158,978 -0.08(-0.46%)
Nov 06, 2018 18.30 18.37 18.04 18.13 27,875,442 -0.15(-0.82%)
Nov 05, 2018 18.15 18.50 18.07 18.28 31,679,508 -0.07(-0.36%)
Nov 02, 2018 18.21 18.36 18.09 18.34 41,506,412 +0.06(+0.31%)
Nov 01, 2018 17.98 18.38 17.94 18.28 68,054,160 +0.60(+3.38%)
Oct 31, 2018 17.60 17.70 17.42 17.69 58,905,508 -0.21(-1.15%)
Oct 30, 2018 17.72 17.99 17.58 17.89 36,217,404 +0.13(+0.74%)
Oct 29, 2018 17.78 18.15 17.58 17.76 41,836,036 -0.05(-0.26%)
Oct 26, 2018 17.87 18.29 17.76 17.81 79,754,304 +0.06(+0.32%)
Oct 25, 2018 18.59 18.62 17.64 17.75 91,584,736 -0.81(-4.38%)
Oct 24, 2018 18.78 18.91 18.50 18.56 41,210,412 -0.21(-1.14%)
Oct 23, 2018 19.02 19.16 18.62 18.78 55,123,388 +0.22(+1.21%)
Oct 22, 2018 18.59 18.67 18.39 18.56 32,140,456 -0.14(-0.75%)
Oct 19, 2018 18.86 18.94 18.66 18.70 35,275,236 +0.01(+0.05%)
Oct 18, 2018 18.55 19.01 18.48 18.69 43,444,988 +0.08(+0.45%)
Oct 17, 2018 18.68 18.90 18.47 18.60 46,659,792 -0.07(-0.40%)
Oct 16, 2018 18.90 18.99 18.46 18.68 43,851,404 -0.07(-0.35%)
Oct 15, 2018 18.71 19.05 18.62 18.74 68,658,912 +0.29(+1.57%)
Oct 12, 2018 18.45 18.58 18.00 18.45 68,480,408 -0.11(-0.60%)
Oct 11, 2018 17.78 18.68 17.60 18.56 144,241,632 +1.16(+6.66%)
Oct 10, 2018 17.13 17.48 16.96 17.41 61,604,000 +0.22(+1.30%)
Oct 09, 2018 17.36 17.41 17.09 17.18 41,937,700 -0.30(-1.71%)
Oct 08, 2018 17.15 17.50 17.00 17.48 54,172,072 +0.06(+0.32%)
Oct 05, 2018 17.58 17.66 17.36 17.43 34,303,300 -0.09(-0.53%)
Oct 04, 2018 17.67 17.74 17.37 17.52 46,012,388 -0.04(-0.21%)
Oct 03, 2018 17.85 17.97 17.52 17.56 51,189,508 -0.23(-1.31%)
Oct 02, 2018 17.59 17.83 17.51 17.79 75,299,864 +0.46(+2.64%)
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.