Breaking News Bar

Business News and Information

Vaneck Gold Miners ETF (NY: GDX )

29.37 USD -0.31 (-1.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 20.92 20.92 20.92 0 -0.83(-3.82%)
Dec 29, 2016 20.47 21.84 20.46 21.75 140,273,528 +1.51(+7.46%)
Dec 28, 2016 19.75 20.32 19.64 20.24 61,687,814 +0.37(+1.86%)
Dec 27, 2016 19.67 19.88 19.52 19.87 60,045,895 +0.53(+2.74%)
Dec 23, 2016 19.34 19.34 19.34 0 +0.27(+1.42%)
Dec 22, 2016 19.05 19.42 19.00 19.07 59,718,489 -0.02(-0.10%)
Dec 21, 2016 19.21 19.29 18.97 19.09 75,358,294 -0.04(-0.21%)
Dec 20, 2016 18.71 19.17 18.58 19.13 56,472,800 +0.05(+0.26%)
Dec 19, 2016 19.17 19.28 18.92 19.08 46,635,688 +0.00(+0.00%)
Dec 16, 2016 19.26 19.48 18.79 19.08 99,834,331 +0.09(+0.47%)
Dec 15, 2016 19.31 19.35 18.68 18.99 175,918,176 -0.90(-4.52%)
Dec 14, 2016 21.34 21.49 19.87 19.89 154,355,171 -1.15(-5.47%)
Dec 13, 2016 20.73 21.10 20.59 21.04 58,378,098 +0.29(+1.40%)
Dec 12, 2016 20.90 21.10 20.62 20.75 54,064,679 +0.08(+0.39%)
Dec 09, 2016 21.23 21.30 20.52 20.67 99,890,487 -0.79(-3.68%)
Dec 08, 2016 21.35 21.52 21.18 21.46 35,062,028 +0.02(+0.09%)
Dec 07, 2016 21.58 21.74 21.28 21.44 63,586,533 +0.24(+1.13%)
Dec 06, 2016 21.32 21.67 21.06 21.20 43,694,471 -0.13(-0.61%)
Dec 05, 2016 20.99 21.58 20.63 21.33 64,770,451 -0.04(-0.19%)
Dec 02, 2016 20.91 21.50 20.90 21.37 88,022,261 +0.71(+3.44%)
Dec 01, 2016 20.59 21.14 20.27 20.66 58,892,827 -0.17(-0.82%)
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%)
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