Gold Miners Vaneck ETF (NY: GDX )

37.12 USD +0.60 (+1.66%)
Streaming Delayed Price Updated: 12:54 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 37.72 37.88 36.34 36.52 38,815,271 -2.31(-5.95%)
Oct 27, 2020 38.27 38.86 38.09 38.83 14,634,646 +0.62(+1.62%)
Oct 26, 2020 38.52 39.16 38.17 38.21 17,874,324 -0.61(-1.57%)
Oct 23, 2020 39.15 39.17 38.47 38.82 14,497,600 -0.37(-0.94%)
Oct 22, 2020 39.34 39.44 38.59 39.19 19,749,162 -0.73(-1.83%)
Oct 21, 2020 39.76 40.41 39.68 39.92 18,083,644 +0.46(+1.17%)
Oct 20, 2020 39.29 39.71 38.97 39.46 15,664,550 +0.30(+0.77%)
Oct 19, 2020 40.32 40.33 39.14 39.16 15,288,783 -0.67(-1.68%)
Oct 16, 2020 40.41 40.52 39.83 39.83 13,554,700 -0.47(-1.17%)
Oct 15, 2020 40.19 40.67 39.99 40.30 18,514,916 -0.66(-1.61%)
Oct 14, 2020 40.76 41.34 40.52 40.96 19,353,578 +0.71(+1.76%)
Oct 13, 2020 40.10 40.50 39.46 40.25 20,004,703 -0.42(-1.03%)
Oct 12, 2020 40.68 41.01 40.35 40.67 14,005,706 -0.11(-0.27%)
Oct 09, 2020 39.91 40.79 39.83 40.78 29,936,400 +1.81(+4.64%)
Oct 08, 2020 38.73 39.17 38.48 38.97 18,444,497 +0.62(+1.62%)
Oct 07, 2020 38.50 38.81 38.15 38.35 22,046,112 +0.24(+0.63%)
Oct 06, 2020 39.87 40.06 38.07 38.11 26,679,106 -1.48(-3.74%)
Oct 05, 2020 39.17 39.98 39.07 39.59 19,577,183 +0.62(+1.59%)
Oct 02, 2020 39.11 39.57 38.76 38.97 16,693,900 -0.60(-1.52%)
Oct 01, 2020 39.55 39.94 39.16 39.57 21,843,014 +0.41(+1.05%)
Sep 30, 2020 39.10 39.52 38.56 39.16 17,567,272 -0.21(-0.53%)
Sep 29, 2020 39.07 39.62 38.94 39.37 16,829,911 +0.50(+1.29%)
Sep 28, 2020 38.92 39.16 38.37 38.87 17,357,937 +0.45(+1.17%)
Sep 25, 2020 38.20 38.66 37.79 38.42 15,107,500 -0.27(-0.70%)
Sep 24, 2020 37.20 38.91 37.08 38.69 35,425,444 +1.06(+2.82%)
Sep 23, 2020 39.36 39.38 37.35 37.63 52,960,130 -2.39(-5.97%)
Sep 22, 2020 40.06 40.31 39.42 40.02 21,516,627 +0.18(+0.45%)
Sep 21, 2020 40.21 40.79 39.37 39.84 30,692,537 -1.52(-3.68%)
Sep 18, 2020 42.23 42.54 41.34 41.36 24,531,200 -0.74(-1.76%)
Sep 17, 2020 41.81 42.32 41.37 42.10 21,278,223 -0.75(-1.75%)
Sep 16, 2020 43.48 43.48 42.60 42.85 21,642,608 +0.06(+0.14%)
Sep 15, 2020 43.28 43.60 42.52 42.79 21,074,480 +0.00(+0.00%)
Sep 14, 2020 41.85 42.84 41.78 42.79 24,201,761 +1.63(+3.96%)
Sep 11, 2020 41.87 42.33 40.91 41.16 19,360,800 -0.42(-1.01%)
Sep 10, 2020 42.76 42.89 41.44 41.58 24,773,520 -0.76(-1.79%)
Sep 09, 2020 40.98 42.45 40.98 42.34 30,366,004 +1.76(+4.34%)
Sep 08, 2020 39.69 41.37 39.29 40.58 23,891,487 -0.28(-0.69%)
Sep 04, 2020 40.96 41.14 39.47 40.86 31,759,900 -0.43(-1.04%)
Sep 03, 2020 41.41 41.76 40.22 41.29 23,524,753 -0.47(-1.13%)
Sep 02, 2020 41.23 41.80 40.41 41.76 21,577,096 +0.09(+0.22%)
Sep 01, 2020 43.13 43.13 41.17 41.67 24,252,603 -0.60(-1.42%)
Aug 31, 2020 42.20 42.81 41.92 42.27 21,163,614 +0.31(+0.74%)
Aug 28, 2020 41.63 42.23 41.25 41.96 26,915,500 +1.30(+3.20%)
Aug 27, 2020 42.34 42.34 40.03 40.66 31,686,319 -0.94(-2.26%)
Aug 26, 2020 40.07 41.63 40.07 41.60 27,657,062 +1.02(+2.51%)
Aug 25, 2020 40.61 40.61 39.59 40.58 20,220,127 -0.07(-0.17%)
Aug 24, 2020 41.57 41.61 40.59 40.65 17,714,855 -0.24(-0.59%)
Aug 21, 2020 41.12 41.30 40.44 40.89 23,938,200 -1.08(-2.57%)
Aug 20, 2020 41.05 42.10 40.79 41.97 29,573,075 +0.96(+2.34%)
Aug 19, 2020 42.26 42.61 40.77 41.01 36,888,026 -1.65(-3.87%)
Aug 18, 2020 44.07 44.09 42.01 42.66 28,171,472 -0.30(-0.70%)
Aug 17, 2020 42.12 43.00 41.85 42.96 35,728,794 +2.61(+6.47%)
Aug 14, 2020 40.46 40.72 39.72 40.35 21,075,400 -0.28(-0.69%)
Aug 13, 2020 40.03 41.03 39.69 40.63 36,090,797 +1.40(+3.57%)
Aug 12, 2020 40.33 40.51 39.21 39.23 38,308,075 +0.18(+0.46%)
Aug 11, 2020 40.24 40.75 38.88 39.05 71,286,950 -3.34(-7.88%)
Aug 10, 2020 43.23 44.18 42.28 42.39 28,792,700 -0.35(-0.82%)
Aug 07, 2020 43.24 43.54 42.25 42.74 33,217,600 -1.49(-3.37%)
Aug 06, 2020 45.18 45.36 43.58 44.23 29,520,653 -0.30(-0.67%)
Aug 05, 2020 45.40 45.78 44.02 44.53 37,846,328 +0.05(+0.11%)
Aug 04, 2020 42.50 44.48 42.12 44.48 42,373,572 +1.94(+4.56%)
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.