VanEck Gold Miners ETF (NY: GDX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	34.53	34.76	34.36	34.47	8,720,827	+0.06(+0.17%)
Dec 24, 2024	34.52	34.58	34.13	34.41	5,322,043	+0.00(+0.00%)
Dec 23, 2024	34.23	34.48	33.88	34.41	14,589,505	-0.32(-0.92%)
Dec 20, 2024	34.50	35.12	34.44	34.73	28,046,040	+0.34(+0.99%)
Dec 19, 2024	34.72	34.94	34.19	34.39	22,236,664	-0.14(-0.41%)
Dec 18, 2024	35.98	36.09	34.36	34.53	32,742,162	-1.66(-4.59%)
Dec 17, 2024	35.99	36.31	35.79	36.19	14,779,680	-0.23(-0.63%)
Dec 16, 2024	36.86	36.90	36.29	36.42	11,409,572	-0.23(-0.63%)
Dec 13, 2024	37.24	37.38	36.49	36.65	19,521,430	-1.01(-2.68%)
Dec 12, 2024	38.31	38.42	37.62	37.66	22,681,524	-1.43(-3.66%)
Dec 11, 2024	38.24	39.17	38.08	39.09	21,087,228	+1.11(+2.92%)
Dec 10, 2024	38.40	38.52	37.91	37.98	13,318,964	+0.07(+0.18%)
Dec 09, 2024	38.02	38.87	37.91	37.91	30,315,052	+1.09(+2.96%)
Dec 06, 2024	37.41	37.41	36.74	36.82	13,455,676	-0.71(-1.89%)
Dec 05, 2024	37.64	37.99	37.14	37.53	9,906,947	-0.07(-0.19%)
Dec 04, 2024	37.78	38.01	37.55	37.60	8,148,440	-0.10(-0.27%)
Dec 03, 2024	37.10	38.12	37.10	37.70	18,588,580	+0.87(+2.36%)
Dec 02, 2024	37.17	37.37	36.71	36.83	16,563,500	-0.83(-2.20%)
Nov 29, 2024	37.72	37.85	37.50	37.66	7,275,274	+0.21(+0.56%)
Nov 27, 2024	37.75	37.97	37.32	37.45	15,286,819	+0.16(+0.43%)
Nov 26, 2024	37.11	37.41	36.83	37.29	10,147,949	+0.15(+0.40%)
Nov 25, 2024	36.99	37.24	36.78	37.14	31,401,864	-1.14(-2.98%)
Nov 22, 2024	38.47	38.57	38.02	38.28	19,691,280	+0.14(+0.37%)
Nov 21, 2024	38.12	38.20	37.59	38.14	21,245,800	+0.42(+1.11%)
Nov 20, 2024	37.73	37.85	37.51	37.72	16,214,526	-0.16(-0.42%)
Nov 19, 2024	37.49	37.93	37.22	37.88	22,810,682	+0.86(+2.32%)
Nov 18, 2024	36.55	37.28	36.48	37.02	33,545,984	+1.51(+4.25%)
Nov 15, 2024	35.93	36.18	35.40	35.51	20,420,380	-0.21(-0.59%)
Nov 14, 2024	35.31	35.97	35.19	35.72	34,745,784	+0.16(+0.45%)
Nov 13, 2024	36.41	36.63	35.56	35.56	24,785,318	-0.55(-1.52%)
Nov 12, 2024	36.27	36.45	35.67	36.11	37,529,976	-0.62(-1.69%)
Nov 11, 2024	37.42	37.73	36.19	36.73	45,708,944	-2.29(-5.87%)
Nov 08, 2024	39.23	39.34	38.63	39.02	22,864,176	-0.55(-1.39%)
Nov 07, 2024	39.00	39.80	38.73	39.57	26,913,964	+0.93(+2.41%)
Nov 06, 2024	38.21	38.98	37.56	38.64	44,232,200	-1.47(-3.66%)
Nov 05, 2024	40.37	40.53	39.87	40.11	16,767,627	+0.21(+0.53%)
Nov 04, 2024	40.27	40.37	39.70	39.90	13,231,332	+0.05(+0.13%)
Nov 01, 2024	40.49	40.81	39.85	39.85	14,358,070	-0.49(-1.21%)
Oct 31, 2024	40.83	40.89	39.87	40.34	27,995,244	-1.17(-2.82%)
Oct 30, 2024	41.95	41.95	41.03	41.51	18,147,912	-0.51(-1.21%)
Oct 29, 2024	41.80	42.12	41.48	42.02	20,268,868	+0.66(+1.60%)
Oct 28, 2024	41.33	41.63	41.24	41.36	14,777,954	-0.20(-0.48%)
Oct 25, 2024	41.91	42.16	41.41	41.56	21,541,252	-0.57(-1.35%)
Oct 24, 2024	43.47	43.51	41.40	42.13	31,911,774	-1.13(-2.61%)
Oct 23, 2024	43.50	43.80	42.91	43.26	22,949,454	-0.83(-1.88%)
Oct 22, 2024	43.52	44.22	43.52	44.09	21,154,612	+0.87(+2.01%)
Oct 21, 2024	43.75	44.01	43.08	43.22	21,411,652	+0.07(+0.16%)
Oct 18, 2024	42.00	43.31	41.82	43.15	31,223,500	+1.66(+4.00%)
Oct 17, 2024	41.36	41.88	41.17	41.49	22,961,044	+0.49(+1.20%)
Oct 16, 2024	41.15	41.72	40.89	41.00	20,377,552	+0.32(+0.79%)
Oct 15, 2024	40.13	40.68	39.97	40.68	19,941,192	+0.52(+1.29%)
Oct 14, 2024	39.93	40.30	39.68	40.16	7,462,099	+0.11(+0.27%)
Oct 11, 2024	40.03	40.46	39.98	40.05	12,060,080	+0.18(+0.45%)
Oct 10, 2024	38.99	39.89	38.77	39.87	22,972,424	+1.08(+2.78%)
Oct 09, 2024	38.44	38.79	38.17	38.79	16,476,260	-0.20(-0.51%)
Oct 08, 2024	38.68	39.00	38.38	38.99	16,175,282	-0.04(-0.10%)
Oct 07, 2024	39.29	39.30	38.83	39.03	15,132,830	-0.52(-1.31%)
Oct 04, 2024	39.65	40.19	39.35	39.55	15,762,620	-0.01(-0.03%)
Oct 03, 2024	39.85	39.87	39.34	39.56	17,145,202	-0.81(-2.01%)
Oct 02, 2024	40.50	40.79	40.05	40.37	13,263,237	-0.08(-0.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.