Breaking News Bar

Business News and Information

Vaneck Gold Miners ETF (NY: GDX )

31.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 23.17 23.19 22.95 22.96 24,126,569 -0.20(-0.86%)
Sep 28, 2017 23.08 23.26 22.99 23.16 33,379,843 +0.17(+0.74%)
Sep 27, 2017 23.09 23.19 22.98 22.99 48,993,123 -0.36(-1.54%)
Sep 26, 2017 23.48 23.65 23.26 23.35 53,208,061 -0.48(-2.01%)
Sep 25, 2017 23.33 23.87 23.28 23.83 55,646,228 +0.36(+1.53%)
Sep 22, 2017 23.43 23.52 23.30 23.47 34,951,836 +0.26(+1.12%)
Sep 21, 2017 23.10 23.53 23.04 23.21 39,367,889 -0.29(-1.23%)
Sep 20, 2017 23.93 24.20 23.18 23.50 67,402,748 -0.35(-1.47%)
Sep 19, 2017 23.76 23.91 23.69 23.85 22,332,977 +0.12(+0.51%)
Sep 18, 2017 23.86 23.93 23.59 23.73 48,359,300 -0.40(-1.66%)
Sep 15, 2017 24.30 24.36 24.05 24.13 30,564,712 -0.24(-0.98%)
Sep 14, 2017 24.15 24.44 24.05 24.37 42,983,556 +0.15(+0.62%)
Sep 13, 2017 24.65 24.65 24.14 24.22 45,003,779 -0.45(-1.82%)
Sep 12, 2017 24.44 24.75 24.36 24.67 33,650,413 +0.11(+0.45%)
Sep 11, 2017 24.77 25.05 24.48 24.56 67,346,130 -0.68(-2.69%)
Sep 08, 2017 25.42 25.48 25.08 25.24 49,542,182 -0.25(-0.98%)
Sep 07, 2017 25.20 25.58 25.15 25.49 64,244,348 +0.57(+2.29%)
Sep 06, 2017 25.19 25.29 24.78 24.92 58,803,574 -0.39(-1.54%)
Sep 05, 2017 25.00 25.33 24.99 25.31 67,558,800 +0.53(+2.14%)
Sep 01, 2017 24.84 24.87 24.49 24.78 31,745,174 +0.06(+0.24%)
Aug 31, 2017 24.23 24.76 24.21 24.72 51,414,687 +0.56(+2.32%)
Aug 30, 2017 24.31 24.40 24.13 24.16 41,431,612 -0.26(-1.06%)
Aug 29, 2017 24.60 24.74 24.13 24.42 53,702,296 +0.16(+0.66%)
Aug 28, 2017 23.59 24.27 23.56 24.26 83,118,282 +0.85(+3.63%)
Aug 25, 2017 23.44 23.59 23.21 23.41 27,137,555 +0.06(+0.26%)
Aug 24, 2017 23.23 23.45 23.17 23.35 37,199,763 +0.09(+0.39%)
Aug 23, 2017 23.21 23.31 23.08 23.26 28,763,260 +0.17(+0.74%)
Aug 22, 2017 23.20 23.31 23.08 23.09 38,876,888 -0.22(-0.94%)
Aug 21, 2017 23.02 23.31 23.01 23.31 45,534,960 +0.38(+1.66%)
Aug 18, 2017 23.34 23.48 22.87 22.93 55,746,979 -0.10(-0.43%)
Aug 17, 2017 23.16 23.26 22.95 23.03 38,281,887 -0.05(-0.22%)
Aug 16, 2017 22.51 23.16 22.50 23.08 50,659,265 +0.52(+2.30%)
Aug 15, 2017 22.45 22.65 22.42 22.56 34,477,531 -0.27(-1.18%)
Aug 14, 2017 22.90 22.95 22.72 22.83 39,966,991 -0.32(-1.38%)
Aug 11, 2017 23.10 23.20 22.95 23.15 34,549,414 +0.07(+0.30%)
Aug 10, 2017 22.99 23.08 22.88 23.08 65,047,239 +0.48(+2.12%)
Aug 09, 2017 22.59 22.71 22.45 22.60 46,814,911 +0.35(+1.57%)
Aug 08, 2017 22.41 22.43 22.02 22.25 34,650,926 +0.05(+0.23%)
Aug 07, 2017 22.23 22.42 22.18 22.20 32,324,740 -0.12(-0.54%)
Aug 04, 2017 22.50 22.58 22.19 22.32 50,891,118 -0.38(-1.67%)
Aug 03, 2017 22.74 22.95 22.68 22.70 24,203,781 -0.07(-0.31%)
Aug 02, 2017 22.80 22.98 22.73 22.77 27,180,123 -0.06(-0.26%)
Aug 01, 2017 22.77 23.08 22.65 22.83 32,107,011 -0.03(-0.13%)
Jul 31, 2017 22.88 23.03 22.74 22.86 30,386,929 -0.05(-0.22%)
Jul 28, 2017 22.68 22.94 22.61 22.91 40,162,911 +0.34(+1.51%)
Jul 27, 2017 22.98 22.99 22.46 22.57 50,760,006 -0.27(-1.18%)
Jul 26, 2017 22.15 23.06 22.13 22.84 63,808,434 +0.57(+2.56%)
Jul 25, 2017 22.27 34,207,208 +0.22(+1.00%)
Jul 24, 2017 22.47 22.48 21.97 22.05 45,642,895 -0.36(-1.61%)
Jul 21, 2017 22.50 22.53 22.28 22.41 21,746,327 +0.09(+0.40%)
Jul 20, 2017 22.15 22.42 22.15 22.32 25,252,461 +0.14(+0.63%)
Jul 19, 2017 22.15 22.28 22.01 22.18 27,486,097 +0.04(+0.18%)
Jul 18, 2017 22.23 22.27 22.11 22.14 30,865,547 +0.16(+0.73%)
Jul 17, 2017 22.04 22.17 21.98 21.98 28,405,809 +0.18(+0.83%)
Jul 14, 2017 22.01 21.80 21.80 47,456,054 +0.30(+1.40%)
Jul 13, 2017 21.76 21.88 21.48 21.50 42,065,374 -0.24(-1.10%)
Jul 12, 2017 21.94 22.06 21.70 21.74 39,806,533 +0.10(+0.46%)
Jul 11, 2017 21.52 21.74 21.27 21.64 35,247,101 +0.13(+0.60%)
Jul 10, 2017 21.03 21.65 20.99 21.51 52,984,152 +0.30(+1.41%)
Jul 07, 2017 21.35 21.42 21.00 21.21 57,304,644 -0.28(-1.30%)
Jul 06, 2017 21.68 21.70 21.44 21.49 39,076,412 -0.27(-1.24%)
Jul 05, 2017 21.45 21.82 21.40 21.76 58,712,384 +0.28(+1.30%)
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