Indicators

Vaneck Gold Miners ETF (NY: GDX )

40.36 -1.28 (-3.07%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	34.61	34.92	33.84	33.85	20,707,346	-0.41(-1.19%)
Apr 28, 2022	33.69	34.35	33.45	34.26	25,312,670	+0.69(+2.05%)
Apr 27, 2022	33.81	34.22	33.53	33.57	15,783,014	-0.19(-0.57%)
Apr 26, 2022	34.69	34.84	33.75	33.76	25,263,168	-0.75(-2.16%)
Apr 25, 2022	34.32	34.99	33.75	34.51	40,200,844	-1.23(-3.44%)
Apr 22, 2022	35.84	36.53	35.52	35.74	34,881,872	-1.11(-3.02%)
Apr 21, 2022	38.30	38.31	36.49	36.85	43,829,884	-1.97(-5.08%)
Apr 20, 2022	38.30	38.90	37.97	38.82	23,798,928	+0.42(+1.08%)
Apr 19, 2022	38.92	39.27	38.13	38.41	24,572,032	-1.13(-2.86%)
Apr 18, 2022	39.94	40.25	39.49	39.54	22,093,520	+0.01(+0.02%)
Apr 14, 2022	39.20	39.62	38.85	39.53	22,409,836	+0.16(+0.42%)
Apr 13, 2022	38.92	39.55	38.68	39.37	23,565,842	+0.86(+2.24%)
Apr 12, 2022	38.70	39.21	38.17	38.51	23,059,714	+0.34(+0.89%)
Apr 11, 2022	38.90	39.07	37.73	38.17	21,386,962	-0.21(-0.55%)
Apr 08, 2022	37.66	38.52	37.63	38.38	22,393,060	+0.91(+2.43%)
Apr 07, 2022	37.05	37.74	36.93	37.47	18,086,832	+0.53(+1.44%)
Apr 06, 2022	37.01	37.39	36.57	36.94	19,863,552	-0.10(-0.26%)
Apr 05, 2022	38.10	38.58	36.86	37.03	27,339,166	-0.83(-2.20%)
Apr 04, 2022	38.43	38.51	37.40	37.87	19,372,064	-0.34(-0.89%)

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.