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 (%)
Aug 31, 2020 39.92 40.49 39.65 39.98 22,373,964 +0.29(+0.74%)
Aug 28, 2020 39.38 39.94 39.02 39.69 28,454,800 +1.23(+3.20%)
Aug 27, 2020 40.05 40.05 37.86 38.46 33,498,464 -0.89(-2.26%)
Aug 26, 2020 37.90 39.38 37.90 39.35 29,238,772 +0.96(+2.51%)
Aug 25, 2020 38.41 38.41 37.45 38.38 21,376,520 -0.07(-0.17%)
Aug 24, 2020 39.32 39.36 38.39 38.45 18,727,970 -0.23(-0.59%)
Aug 21, 2020 38.90 39.07 38.25 38.68 25,307,228 -1.02(-2.57%)
Aug 20, 2020 38.83 39.82 38.58 39.70 31,264,364 +0.91(+2.34%)
Aug 19, 2020 39.97 40.30 38.56 38.79 38,997,656 -1.56(-3.87%)
Aug 18, 2020 41.69 41.70 39.74 40.35 29,782,602 -0.28(-0.70%)
Aug 17, 2020 39.84 40.67 39.59 40.64 37,772,124 +2.47(+6.47%)
Aug 14, 2020 38.27 38.52 37.57 38.17 22,280,704 -0.26(-0.69%)
Aug 13, 2020 37.86 38.81 37.54 38.43 38,154,832 +1.32(+3.57%)
Aug 12, 2020 38.15 38.32 37.09 37.11 40,498,920 +0.17(+0.46%)
Aug 11, 2020 38.06 38.55 36.78 36.94 75,363,864 -3.16(-7.88%)
Aug 10, 2020 40.89 41.79 40.00 40.10 30,439,358 -0.33(-0.82%)
Aug 07, 2020 40.90 41.18 39.96 40.43 35,117,320 -1.41(-3.37%)
Aug 06, 2020 42.74 42.91 41.22 41.84 31,203,708 -0.28(-0.67%)
Aug 05, 2020 42.94 43.30 41.64 42.12 40,010,764 +0.05(+0.11%)
Aug 04, 2020 40.20 42.07 39.84 42.07 44,796,920 +1.84(+4.56%)
Aug 03, 2020 40.30 40.58 39.51 40.24 27,721,478 -0.38(-0.93%)
Jul 31, 2020 40.07 40.70 39.66 40.62 31,254,134 +1.24(+3.15%)
Jul 30, 2020 39.63 40.37 38.74 39.38 40,217,816 -1.42(-3.48%)
Jul 29, 2020 41.36 41.37 39.94 40.80 41,825,544 -0.41(-0.99%)
Jul 28, 2020 40.86 41.67 40.42 41.20 39,363,132 -0.26(-0.64%)
Jul 27, 2020 41.08 42.05 40.97 41.47 60,809,424 +1.90(+4.80%)
Jul 24, 2020 39.22 39.64 38.90 39.57 36,915,600 +0.82(+2.12%)
Jul 23, 2020 39.44 39.95 38.03 38.74 46,178,520 -0.75(-1.89%)
Jul 22, 2020 39.23 39.67 38.88 39.49 41,527,160 +0.79(+2.05%)
Jul 21, 2020 39.04 39.37 38.34 38.70 36,665,156 +0.50(+1.31%)
Jul 20, 2020 37.63 38.30 37.49 38.20 29,967,082 +1.01(+2.72%)
Jul 17, 2020 36.47 37.21 36.26 37.18 29,330,154 +1.16(+3.23%)
Jul 16, 2020 36.28 36.62 35.67 36.02 22,512,434 -0.56(-1.53%)
Jul 15, 2020 36.29 36.66 35.66 36.58 22,500,406 +0.08(+0.21%)
Jul 14, 2020 35.00 36.51 34.88 36.50 32,158,286 +1.38(+3.93%)
Jul 13, 2020 36.95 37.06 35.07 35.12 36,792,916 -1.20(-3.31%)
Jul 10, 2020 36.98 37.06 35.97 36.32 23,153,204 -0.37(-1.01%)
Jul 09, 2020 37.15 37.31 35.77 36.69 39,150,828 -0.20(-0.54%)
Jul 08, 2020 36.33 37.02 36.12 36.89 36,154,224 +1.20(+3.37%)
Jul 07, 2020 34.71 35.92 34.68 35.69 31,845,202 +0.84(+2.42%)
Jul 06, 2020 34.90 35.12 34.35 34.85 24,992,690 +0.63(+1.85%)
Jul 02, 2020 34.37 35.07 34.16 34.21 30,012,358 -0.37(-1.07%)
Jul 01, 2020 34.59 34.66 33.60 34.58 32,420,320 -0.11(-0.33%)
Jun 30, 2020 33.52 34.73 33.31 34.70 37,855,660 +1.06(+3.15%)
Jun 29, 2020 33.46 33.64 33.08 33.64 25,636,920 +0.35(+1.05%)
Jun 26, 2020 32.72 33.42 32.24 33.29 30,709,576 +0.22(+0.66%)
Jun 25, 2020 32.87 33.07 32.33 33.07 18,950,636 +0.21(+0.63%)
Jun 24, 2020 33.24 33.75 32.44 32.86 39,720,384 -0.60(-1.78%)
Jun 23, 2020 33.47 33.90 33.22 33.46 30,622,470 +0.47(+1.43%)
Jun 22, 2020 32.54 33.43 32.42 32.98 48,729,380 +1.25(+3.93%)
Jun 19, 2020 31.10 32.01 30.92 31.74 39,544,196 +1.06(+3.45%)
Jun 18, 2020 30.90 31.24 30.55 30.68 21,264,898 -0.40(-1.28%)
Jun 17, 2020 31.01 31.39 30.74 31.07 25,243,918 +0.20(+0.64%)
Jun 16, 2020 31.65 31.86 30.69 30.87 41,854,868 -0.82(-2.60%)
Jun 15, 2020 30.08 31.84 29.63 31.70 34,023,360 +0.82(+2.67%)
Jun 12, 2020 31.65 31.95 30.74 30.87 31,534,924 -0.18(-0.58%)
Jun 11, 2020 32.56 33.03 30.64 31.05 53,073,800 -1.61(-4.92%)
Jun 10, 2020 31.68 32.66 30.69 32.66 49,587,964 +1.39(+4.45%)
Jun 09, 2020 31.26 31.66 30.89 31.27 22,978,964 +0.26(+0.85%)
Jun 08, 2020 30.81 31.04 30.35 31.01 22,384,338 +0.30(+0.99%)
Jun 05, 2020 30.31 30.70 29.53 30.70 53,167,148 -0.61(-1.96%)
Jun 04, 2020 31.67 31.76 31.06 31.32 27,361,960 +0.26(+0.85%)
Jun 03, 2020 31.51 31.77 30.68 31.05 42,743,396 -1.19(-3.70%)
Jun 02, 2020 33.64 33.66 32.10 32.25 41,535,092 -1.22(-3.65%)
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.