Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

37.39 -0.48 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 36.86 37.71 36.79 37.39 22,858,748 -0.48(-1.27%)
Jul 18, 2024 38.69 38.69 37.64 37.87 17,057,576 -0.57(-1.48%)
Jul 17, 2024 39.16 39.41 38.38 38.44 23,576,384 -0.84(-2.14%)
Jul 16, 2024 38.27 39.32 38.10 39.28 24,688,648 +1.33(+3.50%)
Jul 15, 2024 38.20 38.58 37.69 37.95 20,303,448 -0.22(-0.58%)
Jul 12, 2024 37.65 38.31 37.65 38.17 16,485,325 +0.08(+0.21%)
Jul 11, 2024 37.93 38.15 37.03 38.09 27,456,770 +1.04(+2.81%)
Jul 10, 2024 36.54 37.17 36.52 37.05 20,494,872 +0.94(+2.60%)
Jul 09, 2024 36.13 36.37 35.83 36.11 8,217,337 +0.01(+0.03%)
Jul 08, 2024 35.86 36.16 35.51 36.10 16,412,645 -0.17(-0.47%)
Jul 05, 2024 35.88 36.53 35.86 36.27 22,021,912 +0.99(+2.81%)
Jul 03, 2024 34.55 35.56 34.52 35.28 21,553,208 +1.26(+3.70%)
Jul 02, 2024 33.86 34.35 33.65 34.02 12,883,023 +0.13(+0.38%)
Jul 01, 2024 34.09 34.42 33.81 33.89 9,040,879 -0.04(-0.12%)
Jun 28, 2024 34.50 34.60 33.73 33.93 15,820,236 -0.30(-0.88%)
Jun 27, 2024 34.20 34.43 34.16 34.23 11,929,676 +0.41(+1.21%)
Jun 26, 2024 33.35 33.90 33.32 33.82 13,469,950 -0.02(-0.06%)
Jun 25, 2024 34.07 34.10 33.81 33.84 11,328,414 -0.41(-1.20%)
Jun 24, 2024 34.28 34.58 34.12 34.25 18,737,928 +0.26(+0.76%)
Jun 21, 2024 34.41 34.47 33.80 33.99 25,321,312 -0.56(-1.62%)
Jun 20, 2024 34.07 34.79 33.87 34.55 20,767,144 +0.85(+2.52%)
Jun 18, 2024 33.18 33.84 33.07 33.70 15,535,113 +0.50(+1.51%)
Jun 17, 2024 33.21 33.35 32.84 33.20 13,688,430 -0.21(-0.63%)
Jun 14, 2024 33.53 33.54 32.96 33.41 17,444,702 +0.26(+0.78%)
Jun 13, 2024 33.83 34.06 32.95 33.15 23,429,808 -0.85(-2.50%)
Jun 12, 2024 34.50 34.80 33.86 34.00 24,762,220 +0.25(+0.74%)
Jun 11, 2024 33.80 33.80 33.34 33.75 15,351,899 -0.28(-0.82%)
Jun 10, 2024 33.71 34.09 33.45 34.03 17,129,276 +0.49(+1.46%)
Jun 07, 2024 34.74 34.81 33.49 33.54 50,927,724 -2.47(-6.86%)
Jun 06, 2024 34.96 36.03 34.78 36.01 28,036,612 +1.22(+3.51%)
Jun 05, 2024 34.43 34.87 34.08 34.79 17,589,664 +0.61(+1.78%)
Jun 04, 2024 34.96 34.96 33.95 34.18 32,868,872 -1.33(-3.75%)
Jun 03, 2024 35.42 35.59 35.13 35.51 18,189,002 +0.21(+0.59%)
May 31, 2024 35.80 35.95 35.00 35.30 15,716,553 -0.26(-0.73%)
May 30, 2024 35.31 35.84 35.19 35.56 16,133,870 +0.37(+1.05%)
May 29, 2024 35.67 35.91 35.17 35.19 19,198,780 -0.91(-2.52%)
May 28, 2024 36.03 36.23 35.71 36.10 19,220,884 +0.84(+2.38%)
May 24, 2024 35.26 35.50 35.13 35.26 12,299,750 +0.51(+1.47%)
May 23, 2024 35.40 35.65 34.66 34.75 32,332,160 -0.70(-1.97%)
May 22, 2024 36.45 36.56 35.29 35.45 37,378,704 -1.48(-4.01%)
May 21, 2024 37.02 37.22 36.73 36.93 17,233,480 -0.31(-0.83%)
May 20, 2024 36.95 37.47 36.52 37.24 24,773,028 +0.37(+1.00%)
May 17, 2024 36.21 36.89 36.00 36.87 38,752,348 +1.21(+3.39%)
May 16, 2024 35.67 35.89 35.33 35.66 19,417,724 -0.25(-0.70%)
May 15, 2024 35.80 36.11 35.06 35.91 24,479,872 +0.51(+1.44%)
May 14, 2024 35.18 35.46 35.04 35.40 14,660,399 +0.45(+1.29%)
May 13, 2024 35.11 35.45 34.67 34.95 17,432,460 -0.30(-0.85%)
May 10, 2024 35.75 35.88 35.23 35.25 20,642,356 -0.11(-0.31%)
May 09, 2024 34.44 35.43 34.44 35.36 30,246,460 +1.20(+3.51%)
May 08, 2024 33.84 34.47 33.74 34.16 17,698,812 -0.01(-0.03%)
May 07, 2024 34.10 34.27 33.91 34.17 10,057,393 -0.04(-0.12%)
May 06, 2024 34.15 34.47 34.10 34.21 21,624,710 +0.77(+2.30%)
May 03, 2024 33.72 33.89 33.15 33.44 23,408,116 -0.14(-0.42%)
May 02, 2024 33.15 33.81 32.93 33.58 22,142,884 +0.26(+0.78%)
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.