Indicators

Vaneck Gold Miners ETF (NY: GDX )

34.58 +0.25 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.