Vaneck Gold Miners ETF (NY: GDX )

31.66 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 31.11 31.75 30.84 31.66 26,666,940 +0.21(+0.67%)
Jan 24, 2022 31.58 31.59 30.43 31.45 32,161,696 -0.20(-0.63%)
Jan 21, 2022 32.58 32.60 31.48 31.65 30,274,239 -0.68(-2.10%)
Jan 20, 2022 33.11 33.19 32.33 32.33 26,412,629 -0.46(-1.40%)
Jan 19, 2022 31.02 32.94 30.94 32.79 52,547,509 +2.19(+7.16%)
Jan 18, 2022 30.89 31.15 30.48 30.60 16,739,572 -0.37(-1.19%)
Jan 14, 2022 30.97 0 -0.27(-0.86%)
Jan 13, 2022 31.56 31.74 31.23 31.24 15,353,092 -0.47(-1.48%)
Jan 12, 2022 31.27 31.71 31.07 31.71 19,838,649 +0.57(+1.83%)
Jan 11, 2022 30.62 31.16 30.39 31.14 20,314,228 +0.63(+2.06%)
Jan 10, 2022 29.87 30.54 29.65 30.51 24,136,612 +0.50(+1.67%)
Jan 07, 2022 29.96 30.17 29.61 30.01 20,432,907 +0.25(+0.84%)
Jan 06, 2022 30.17 30.38 29.74 29.76 28,557,022 -1.09(-3.53%)
Jan 05, 2022 31.71 32.03 30.79 30.85 26,107,215 -0.53(-1.69%)
Jan 04, 2022 31.44 31.87 31.31 31.38 15,465,553 +0.13(+0.42%)
Jan 03, 2022 31.42 31.53 31.20 31.25 18,825,202 -0.78(-2.44%)
Dec 31, 2021 32.01 32.08 31.72 32.03 12,553,708 +0.25(+0.79%)
Dec 30, 2021 31.22 31.83 31.22 31.78 14,482,430 +0.56(+1.79%)
Dec 29, 2021 30.84 31.54 30.84 31.22 13,892,303 +0.13(+0.42%)
Dec 28, 2021 31.33 31.66 31.07 31.09 15,665,287 -0.24(-0.77%)
Dec 27, 2021 31.24 31.48 31.04 31.33 11,629,808 +0.03(+0.10%)
Dec 23, 2021 31.11 31.39 30.83 31.30 15,213,479 +0.14(+0.45%)
Dec 22, 2021 30.91 31.18 30.48 31.16 19,849,996 +0.34(+1.10%)
Dec 21, 2021 30.88 30.92 30.39 30.82 15,162,264 +0.23(+0.75%)
Dec 20, 2021 30.56 30.64 30.15 30.59 18,242,755 -0.54(-1.73%)
Dec 17, 2021 31.35 31.76 31.07 31.13 25,488,794 -0.06(-0.19%)
Dec 16, 2021 30.13 31.24 30.13 31.19 38,334,330 +1.49(+5.02%)
Dec 15, 2021 30.00 30.00 28.90 29.70 34,433,480 -0.41(-1.36%)
Dec 14, 2021 30.00 30.55 30.00 30.11 16,924,234 -0.40(-1.31%)
Dec 13, 2021 30.53 30.87 30.36 30.51 23,839,362 +0.02(+0.07%)
Dec 10, 2021 30.94 30.95 30.30 30.49 13,045,464 -0.19(-0.62%)
Dec 09, 2021 31.18 31.19 30.52 30.68 19,838,633 -0.81(-2.57%)
Dec 08, 2021 31.25 31.51 31.08 31.49 9,599,497 +0.15(+0.48%)
Dec 07, 2021 31.15 31.58 31.10 31.34 12,961,343 +0.22(+0.71%)
Dec 06, 2021 30.56 31.23 30.47 31.12 16,414,947 +0.43(+1.40%)
Dec 03, 2021 30.49 30.73 30.05 30.69 21,055,616 +0.23(+0.76%)
Dec 02, 2021 30.88 30.88 30.09 30.46 27,602,756 -0.37(-1.20%)
Dec 01, 2021 32.20 32.48 30.82 30.83 30,323,860 -0.97(-3.05%)
Nov 30, 2021 32.40 33.03 31.64 31.80 30,258,686 -0.33(-1.03%)
Nov 29, 2021 32.03 32.16 31.67 32.13 15,294,669 +0.01(+0.03%)
Nov 26, 2021 32.80 32.80 31.64 32.12 21,061,815 -0.30(-0.93%)
Nov 24, 2021 32.22 32.62 32.17 32.42 13,253,061 -0.08(-0.25%)
Nov 23, 2021 32.52 32.81 32.15 32.50 20,537,765 -0.50(-1.52%)
Nov 22, 2021 33.02 33.47 32.55 33.00 29,996,495 -0.67(-1.99%)
Nov 19, 2021 34.16 34.42 33.66 33.67 22,135,688 -0.57(-1.66%)
Nov 18, 2021 34.51 34.29 34.13 34.24 16,487,317 -0.32(-0.93%)
Nov 17, 2021 34.69 34.97 34.42 34.56 15,580,985 +0.27(+0.79%)
Nov 16, 2021 34.88 35.08 34.27 34.29 17,840,667 -0.61(-1.75%)
Nov 15, 2021 34.79 35.01 34.47 34.90 12,656,748 +0.13(+0.37%)
Nov 12, 2021 34.45 35.01 34.22 34.77 16,472,234 +0.07(+0.20%)
Nov 11, 2021 34.72 34.83 34.31 34.70 24,452,513 +0.24(+0.70%)
Nov 10, 2021 34.14 34.46 41,081,228 +1.14(+3.42%)
Nov 09, 2021 33.03 33.32 32.57 33.32 15,960,102 +0.42(+1.28%)
Nov 08, 2021 33.09 33.14 32.65 32.90 16,762,854 +0.15(+0.46%)
Nov 05, 2021 32.11 32.75 31.84 32.75 23,528,267 +1.00(+3.15%)
Nov 04, 2021 32.29 32.69 31.68 31.75 20,724,590 -0.11(-0.35%)
Nov 03, 2021 31.09 31.99 30.96 31.86 19,623,468 +0.33(+1.05%)
Nov 02, 2021 31.64 31.66 31.26 31.53 13,399,043 -0.33(-1.04%)
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.