Vaneck Gold Miners ETF (NY: GDX )

27.22 +0.60 (+2.25%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 26.85 27.26 26.72 27.22 17,808,432 +0.60(+2.25%)
Aug 11, 2022 27.28 27.39 26.57 26.62 18,671,192 -0.51(-1.88%)
Aug 10, 2022 27.29 27.58 26.87 27.13 18,697,948 +0.19(+0.71%)
Aug 09, 2022 27.19 27.21 26.48 26.94 16,532,710 -0.06(-0.22%)
Aug 08, 2022 26.77 27.30 26.72 27.00 23,606,688 +0.72(+2.74%)
Aug 05, 2022 25.81 26.30 25.45 26.28 25,529,840 -0.15(-0.57%)
Aug 04, 2022 25.80 26.77 25.63 26.43 25,566,232 +0.89(+3.48%)
Aug 03, 2022 26.07 26.08 25.29 25.54 29,564,914 -0.34(-1.31%)
Aug 02, 2022 26.35 26.93 25.87 25.88 28,306,612 -0.33(-1.26%)
Aug 01, 2022 26.39 26.50 25.97 26.21 15,230,124 -0.06(-0.23%)
Jul 29, 2022 26.18 26.39 25.53 26.27 25,841,092 +0.27(+1.04%)
Jul 28, 2022 26.26 26.36 25.67 26.00 33,673,448 +0.47(+1.84%)
Jul 27, 2022 25.16 25.67 24.81 25.53 33,167,488 +0.43(+1.71%)
Jul 26, 2022 24.66 25.17 24.66 25.10 21,847,384 +0.51(+2.07%)
Jul 25, 2022 25.32 25.42 24.38 24.59 29,323,828 -0.82(-3.23%)
Jul 22, 2022 25.85 26.54 25.30 25.41 27,462,884 -0.33(-1.28%)
Jul 21, 2022 25.37 25.89 25.21 25.74 19,913,300 +0.48(+1.90%)
Jul 20, 2022 26.11 26.26 25.23 25.26 20,187,896 -0.76(-2.92%)
Jul 19, 2022 25.92 26.30 25.70 26.02 14,983,935 +0.31(+1.21%)
Jul 18, 2022 26.00 26.35 25.71 25.71 16,169,298 +0.12(+0.47%)
Jul 15, 2022 25.88 25.88 25.14 25.59 19,211,546 -0.12(-0.47%)
Jul 14, 2022 25.75 25.89 24.93 25.71 45,392,644 -1.12(-4.17%)
Jul 13, 2022 26.06 27.38 26.03 26.83 30,697,352 +0.57(+2.17%)
Jul 12, 2022 26.66 26.92 26.14 26.26 16,843,316 -0.39(-1.46%)
Jul 11, 2022 26.69 27.17 26.58 26.65 19,039,024 -0.41(-1.52%)
Jul 08, 2022 27.27 27.61 26.82 27.06 13,882,221 -0.10(-0.37%)
Jul 07, 2022 27.01 27.61 26.87 27.16 17,606,118 +0.37(+1.38%)
Jul 06, 2022 27.00 27.17 26.04 26.79 24,657,852 -0.17(-0.63%)
Jul 05, 2022 27.68 27.93 26.46 26.96 28,998,640 -1.20(-4.26%)
Jul 01, 2022 26.96 28.37 26.83 28.16 30,983,056 +0.78(+2.85%)
Jun 30, 2022 28.23 28.40 27.32 27.38 24,068,884 -1.06(-3.73%)
Jun 29, 2022 29.16 29.27 28.18 28.44 17,374,984 -0.43(-1.49%)
Jun 28, 2022 29.72 29.78 28.82 28.87 18,484,868 -0.60(-2.04%)
Jun 27, 2022 29.46 29.58 29.06 29.47 17,945,080 -0.19(-0.64%)
Jun 24, 2022 29.03 29.78 28.70 29.66 21,579,720 +0.75(+2.59%)
Jun 23, 2022 29.94 30.31 28.64 28.91 30,732,988 -1.17(-3.89%)
Jun 22, 2022 30.47 30.98 30.06 30.08 20,320,408 -0.42(-1.38%)
Jun 21, 2022 30.35 30.95 30.19 30.50 15,823,385 +0.11(+0.36%)
Jun 17, 2022 30.70 30.79 30.14 30.39 17,456,946 -0.37(-1.20%)
Jun 16, 2022 29.90 30.99 29.45 30.76 28,771,776 +0.57(+1.89%)
Jun 15, 2022 30.45 30.62 29.34 30.19 25,347,540 +0.49(+1.65%)
Jun 14, 2022 30.58 30.58 29.40 29.70 22,328,960 -0.77(-2.53%)
Jun 13, 2022 31.27 31.61 30.46 30.47 32,960,336 -2.10(-6.45%)
Jun 10, 2022 30.64 32.80 30.36 32.57 35,438,092 +1.48(+4.76%)
Jun 09, 2022 32.10 32.15 31.07 31.09 21,700,452 -1.22(-3.78%)
Jun 08, 2022 32.38 32.69 32.13 32.31 9,691,772 -0.22(-0.68%)
Jun 07, 2022 32.16 32.63 32.10 32.53 11,525,419 +0.31(+0.96%)
Jun 06, 2022 32.84 32.95 31.97 32.22 12,273,563 -0.34(-1.04%)
Jun 03, 2022 32.93 33.28 32.47 32.56 14,528,329 -0.79(-2.37%)
Jun 02, 2022 32.42 33.52 32.40 33.35 21,410,660 +1.37(+4.28%)
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.