Vaneck Gold Miners ETF (NY: GDX )

28.84 -1.08 (-3.61%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 29.63 29.63 28.75 28.84 42,570,640 -1.08(-3.61%)
Dec 02, 2022 29.37 30.01 29.16 29.92 35,815,576 -0.12(-0.40%)
Dec 01, 2022 29.73 30.27 29.44 30.04 50,095,124 +0.99(+3.41%)
Nov 30, 2022 28.52 29.24 28.09 29.05 36,813,376 +0.90(+3.20%)
Nov 29, 2022 27.72 28.30 27.71 28.15 35,106,456 +0.85(+3.11%)
Nov 28, 2022 28.35 28.37 27.25 27.30 33,665,544 -1.14(-4.01%)
Nov 25, 2022 28.60 28.69 28.34 28.44 19,740,880 -0.27(-0.94%)
Nov 23, 2022 28.25 28.78 28.00 28.71 34,294,240 +0.45(+1.59%)
Nov 22, 2022 27.41 28.26 27.37 28.26 29,684,472 +1.08(+3.97%)
Nov 21, 2022 27.17 27.26 26.76 27.18 21,104,492 -0.19(-0.69%)
Nov 18, 2022 27.04 27.41 26.92 27.37 28,557,432 +0.25(+0.92%)
Nov 17, 2022 27.06 27.28 26.84 27.12 24,625,784 -0.41(-1.49%)
Nov 16, 2022 27.64 27.99 27.53 27.53 15,677,045 -0.32(-1.15%)
Nov 15, 2022 28.44 28.49 27.57 27.85 29,879,896 -0.27(-0.96%)
Nov 14, 2022 28.13 28.38 27.88 28.12 20,007,084 -0.18(-0.64%)
Nov 11, 2022 28.29 28.34 27.83 28.30 23,159,916 +0.09(+0.32%)
Nov 10, 2022 27.78 28.31 27.31 28.21 46,832,540 +1.97(+7.51%)
Nov 09, 2022 26.53 27.02 26.16 26.24 31,643,236 -0.42(-1.58%)
Nov 08, 2022 25.17 26.95 25.04 26.66 50,672,972 +1.51(+6.00%)
Nov 07, 2022 25.10 25.25 24.65 25.15 28,840,822 +0.20(+0.80%)
Nov 04, 2022 23.76 24.99 23.75 24.95 46,797,220 +2.27(+10.01%)
Nov 03, 2022 22.98 23.10 22.58 22.68 30,348,508 -0.57(-2.45%)
Nov 02, 2022 24.87 23.23 23.25 43,798,816 -1.45(-5.87%)
Nov 01, 2022 24.84 25.06 24.57 24.70 23,332,680 +0.54(+2.24%)
Oct 31, 2022 24.37 24.53 24.13 24.16 21,767,832 -0.56(-2.27%)
Oct 28, 2022 24.50 24.74 24.27 24.72 16,034,936 -0.10(-0.40%)
Oct 27, 2022 25.26 25.36 24.81 24.82 21,521,806 -0.31(-1.23%)
Oct 26, 2022 24.70 25.40 24.67 25.13 23,940,636 +0.72(+2.95%)
Oct 25, 2022 24.05 24.57 24.01 24.41 28,215,532 +0.48(+2.01%)
Oct 24, 2022 24.03 24.09 23.50 23.93 24,085,528 -0.41(-1.68%)
Oct 21, 2022 23.31 24.35 23.19 24.34 30,203,352 +1.16(+5.00%)
Oct 20, 2022 23.02 23.79 22.89 23.18 21,700,100 +0.29(+1.27%)
Oct 19, 2022 23.12 23.26 22.77 22.89 20,043,992 -0.72(-3.05%)
Oct 18, 2022 23.78 23.84 23.32 23.61 17,241,660 +0.16(+0.68%)
Oct 17, 2022 23.41 23.77 23.37 23.45 18,681,380 +0.73(+3.21%)
Oct 14, 2022 23.54 23.57 22.70 22.72 22,563,956 -1.02(-4.30%)
Oct 13, 2022 23.00 23.87 22.49 23.74 28,863,524 -0.28(-1.17%)
Oct 12, 2022 23.85 24.18 23.65 24.02 18,406,942 +0.21(+0.88%)
Oct 11, 2022 24.07 24.59 23.75 23.81 25,188,168 -0.21(-0.87%)
Oct 10, 2022 23.98 24.55 23.92 24.02 17,472,216 -0.37(-1.52%)
Oct 07, 2022 25.15 25.43 24.39 24.39 29,761,564 -1.26(-4.91%)
Oct 06, 2022 25.21 25.68 25.03 25.65 25,132,672 +0.28(+1.10%)
Oct 05, 2022 25.19 25.39 24.71 25.37 26,008,344 -0.38(-1.48%)
Oct 04, 2022 25.49 26.11 25.33 25.75 34,274,680 +0.71(+2.84%)
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.