FinancialContent is the trusted provider of stock market information to the media industry.
Vaneck Vectors Gold Miners ETF (NY: GDX)
38.96 USD  +1.23 (+3.26%)
Official Closing Price  /  Updated: 6:15 PM EDT, Jul 8, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 08, 2020 38.41 39.14 38.19 39.00 34,172,548 +1.27(+3.37%)
Jul 07, 2020 36.69 37.97 36.66 37.73 30,122,494 +0.89(+2.42%)
Jul 06, 2020 36.90 37.13 36.31 36.84 23,640,677 +0.67(+1.85%)
Jul 02, 2020 36.34 37.08 36.11 36.17 28,388,800 -0.39(-1.07%)
Jul 01, 2020 36.57 36.64 35.52 36.56 30,666,500 -0.12(-0.33%)
Jun 30, 2020 35.44 36.72 35.22 36.68 35,807,809 +1.12(+3.15%)
Jun 29, 2020 35.37 35.56 34.97 35.56 24,250,056 +0.37(+1.05%)
Jun 26, 2020 34.59 35.33 34.08 35.19 29,048,300 +0.23(+0.66%)
Jun 25, 2020 34.75 34.96 34.18 34.96 17,925,476 +0.22(+0.63%)
Jun 24, 2020 35.14 35.68 34.30 34.74 37,571,657 -0.63(-1.78%)
Jun 23, 2020 35.38 35.84 35.12 35.37 28,965,906 +0.48(+1.38%)
Jun 22, 2020 34.40 35.34 34.27 34.89 46,093,300 +1.34(+3.99%)
Jun 19, 2020 32.88 33.84 32.69 33.55 37,405,000 +1.12(+3.45%)
Jun 18, 2020 32.67 33.03 32.30 32.43 20,114,544 -0.42(-1.28%)
Jun 17, 2020 32.78 33.19 32.50 32.85 23,878,314 +0.21(+0.64%)
Jun 16, 2020 33.46 33.68 32.45 32.64 39,590,671 -0.87(-2.60%)
Jun 15, 2020 31.80 33.66 31.32 33.51 32,182,819 +0.87(+2.67%)
Jun 12, 2020 33.46 33.78 32.50 32.64 29,829,000 -0.19(-0.58%)
Jun 11, 2020 34.42 34.92 32.39 32.83 50,202,700 -1.70(-4.92%)
Jun 10, 2020 33.49 34.53 32.44 34.53 46,905,436 +1.47(+4.45%)
Jun 09, 2020 33.05 33.47 32.66 33.06 21,735,886 +0.28(+0.85%)
Jun 08, 2020 32.57 32.81 32.09 32.78 21,173,428 +0.32(+0.99%)
Jun 05, 2020 32.04 32.46 31.22 32.46 50,291,000 -0.65(-1.96%)
Jun 04, 2020 33.48 33.58 32.84 33.11 25,881,578 +0.28(+0.85%)
Jun 03, 2020 33.31 33.59 32.43 32.83 40,431,475 -1.26(-3.70%)
Jun 02, 2020 35.56 35.58 33.94 34.09 39,288,197 -1.29(-3.65%)
Jun 01, 2020 34.60 35.43 34.48 35.38 24,181,242 +1.06(+3.09%)
May 29, 2020 34.67 34.87 34.11 34.32 33,434,000 +0.27(+0.79%)
May 28, 2020 34.39 34.68 33.56 34.05 29,930,828 +0.34(+1.01%)
May 27, 2020 33.09 33.76 32.54 33.71 43,833,597 -0.37(-1.09%)
May 26, 2020 35.38 35.38 33.95 34.08 36,163,588 -1.47(-4.14%)
May 22, 2020 35.98 36.44 35.47 35.55 17,987,000 -0.11(-0.31%)
May 21, 2020 36.08 36.22 34.76 35.66 33,170,131 -0.95(-2.59%)
May 20, 2020 37.36 37.49 36.45 36.61 30,029,819 -0.60(-1.61%)
May 19, 2020 36.51 37.49 36.38 37.21 36,702,978 +0.99(+2.73%)
May 18, 2020 37.15 37.20 35.72 36.22 33,159,681 -0.35(-0.96%)
May 15, 2020 35.96 36.68 35.61 36.57 38,465,700 +1.41(+4.01%)
May 14, 2020 34.06 35.45 34.00 35.16 33,720,707 +1.08(+3.17%)
May 13, 2020 34.34 34.69 33.42 34.08 33,277,291 +0.24(+0.71%)
May 12, 2020 34.34 34.95 33.69 33.84 20,989,928 -0.05(-0.15%)
May 11, 2020 34.92 35.04 33.55 33.89 28,728,802 -0.97(-2.78%)
May 08, 2020 34.99 35.56 34.58 34.86 28,619,300 -0.17(-0.49%)
May 07, 2020 34.09 35.49 33.88 35.03 35,049,414 +1.33(+3.95%)
May 06, 2020 34.15 34.51 33.62 33.70 29,071,084 -1.09(-3.13%)
May 05, 2020 33.91 34.91 33.37 34.79 30,273,425 +0.80(+2.35%)
May 04, 2020 33.76 34.25 33.52 33.99 34,387,212 +0.70(+2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.