Breaking News Bar

Business News and Information

Vaneck Gold Miners ETF (NY: GDX )

30.46 USD -0.37 (-1.20%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 20.98 21.05 20.53 20.83 70,589,158 -0.40(-1.88%)
Nov 29, 2016 20.88 21.38 20.77 21.23 49,938,469 -0.17(-0.79%)
Nov 28, 2016 20.90 21.44 20.67 21.40 100,569,690 +0.79(+3.83%)
Nov 25, 2016 20.70 20.86 20.44 20.61 34,434,225 +0.11(+0.54%)
Nov 23, 2016 20.50 20.50 20.50 0 -1.06(-4.92%)
Nov 22, 2016 21.55 21.62 20.96 21.56 44,410,808 +0.08(+0.37%)
Nov 21, 2016 21.44 21.75 21.28 21.48 63,618,874 +0.43(+2.04%)
Nov 18, 2016 21.05 21.28 20.77 21.05 75,593,038 -0.25(-1.17%)
Nov 17, 2016 21.81 22.25 20.90 21.30 97,689,158 -0.54(-2.47%)
Nov 16, 2016 21.90 22.00 21.39 21.84 55,795,394 -0.18(-0.82%)
Nov 15, 2016 21.23 22.14 20.99 22.02 105,022,052 +0.90(+4.26%)
Nov 14, 2016 20.51 21.76 20.13 21.12 135,265,036 +0.20(+0.96%)
Nov 11, 2016 22.67 22.75 20.83 20.92 179,547,684 -1.83(-8.04%)
Nov 10, 2016 24.34 24.34 22.60 22.75 180,696,117 -1.84(-7.48%)
Nov 09, 2016 25.63 25.70 24.00 24.59 120,841,775 +0.63(+2.63%)
Nov 08, 2016 24.19 24.68 23.64 23.96 63,484,005 -0.12(-0.50%)
Nov 07, 2016 24.22 24.35 23.75 24.08 91,686,372 -0.99(-3.95%)
Nov 04, 2016 25.29 25.33 24.65 25.07 64,627,946 -0.23(-0.91%)
Nov 03, 2016 24.78 25.46 24.73 25.30 67,310,376 +0.54(+2.18%)
Nov 02, 2016 25.69 25.93 24.55 24.76 114,450,068 -0.37(-1.47%)
Nov 01, 2016 25.08 25.58 24.91 25.13 82,617,220 +0.61(+2.49%)
Oct 31, 2016 23.96 24.55 23.74 24.52 73,842,788 +0.71(+2.98%)
Oct 28, 2016 23.67 24.29 23.43 23.81 61,709,846 +0.08(+0.34%)
Oct 27, 2016 24.32 24.36 23.48 23.73 64,867,697 -0.40(-1.66%)
Oct 26, 2016 24.62 24.75 23.86 24.13 80,726,239 -0.52(-2.11%)
Oct 25, 2016 24.29 24.93 24.18 24.65 68,862,698 +0.56(+2.32%)
Oct 24, 2016 24.86 24.87 23.79 24.09 68,999,748 -0.53(-2.15%)
Oct 21, 2016 24.71 24.78 24.40 24.62 34,304,831 -0.19(-0.77%)
Oct 20, 2016 24.86 24.94 24.38 24.81 39,317,331 -0.06(-0.24%)
Oct 19, 2016 24.65 24.99 24.36 24.87 88,180,390 +0.67(+2.77%)
Oct 18, 2016 23.82 24.26 23.55 24.20 80,745,166 +0.86(+3.68%)
Oct 17, 2016 23.15 23.47 23.00 23.34 43,447,946 +0.35(+1.52%)
Oct 14, 2016 23.14 23.64 22.91 22.99 68,079,828 -0.50(-2.13%)
Oct 13, 2016 23.21 24.08 23.03 23.49 78,276,315 +0.42(+1.82%)
Oct 12, 2016 22.71 23.36 22.62 23.07 77,533,933 +0.49(+2.17%)
Oct 11, 2016 22.89 23.08 22.50 22.58 76,082,355 -0.58(-2.50%)
Oct 10, 2016 23.17 23.39 22.96 23.16 39,558,177 +0.16(+0.70%)
Oct 07, 2016 23.57 23.74 22.59 23.00 82,953,617 +0.16(+0.70%)
Oct 06, 2016 22.83 23.21 22.58 22.84 99,689,748 -0.74(-3.14%)
Oct 05, 2016 23.84 23.98 22.93 23.58 107,382,236 +0.18(+0.77%)
Oct 04, 2016 25.10 25.10 23.38 23.40 232,132,236 -2.56(-9.86%)
Oct 03, 2016 26.35 26.57 25.65 25.96 58,467,057 -0.47(-1.78%)
Sep 30, 2016 27.21 27.25 26.33 26.43 42,400,334 -0.26(-0.97%)
Sep 29, 2016 26.57 26.92 26.32 26.69 43,465,424 -0.22(-0.82%)
Sep 28, 2016 26.27 27.11 25.86 26.91 76,639,093 +0.63(+2.40%)
Sep 27, 2016 26.49 26.58 26.01 26.28 56,196,643 -0.50(-1.87%)
Sep 26, 2016 27.21 28.08 26.74 26.78 34,990,227 -0.24(-0.89%)
Sep 23, 2016 27.69 27.77 26.75 27.02 71,253,206 -0.72(-2.60%)
Sep 22, 2016 28.25 28.56 27.45 27.74 75,797,868 -0.16(-0.57%)
Sep 21, 2016 26.62 28.01 26.54 27.90 154,517,788 +1.84(+7.06%)
Sep 20, 2016 26.11 26.29 25.86 26.06 36,478,315 -0.03(-0.11%)
Sep 19, 2016 26.37 26.39 26.01 26.09 75,483,679 +0.13(+0.50%)
Sep 16, 2016 25.84 26.31 25.56 25.96 78,274,870 -0.22(-0.84%)
Sep 15, 2016 25.97 26.64 25.60 26.18 67,775,077 +0.17(+0.65%)
Sep 14, 2016 26.31 26.67 25.86 26.01 58,631,953 -0.05(-0.19%)
Sep 13, 2016 26.74 26.80 25.68 26.06 100,578,521 -0.98(-3.62%)
Sep 12, 2016 25.95 27.28 25.86 27.04 103,984,323 +0.63(+2.39%)
Sep 09, 2016 27.51 27.52 26.25 26.41 147,300,733 -1.49(-5.34%)
Sep 08, 2016 28.35 28.61 27.70 27.90 86,861,196 -0.62(-2.17%)
Sep 07, 2016 28.60 28.65 27.77 28.52 76,608,151 -0.16(-0.56%)
Sep 06, 2016 27.92 28.70 27.67 28.68 109,285,539 +1.33(+4.86%)
Sep 02, 2016 27.25 27.35 27.35 27.35 96,839,000 +0.93(+3.52%)
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.
 
bottom clear