Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

39.85 -0.49 (-1.21%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 40.49 40.81 39.85 39.85 14,358,070 -0.49(-1.21%)
Oct 31, 2024 40.83 40.89 39.87 40.34 27,995,244 -1.17(-2.82%)
Oct 30, 2024 41.95 41.95 41.03 41.51 18,147,912 -0.51(-1.21%)
Oct 29, 2024 41.80 42.12 41.48 42.02 20,268,868 +0.66(+1.60%)
Oct 28, 2024 41.33 41.63 41.24 41.36 14,777,954 -0.20(-0.48%)
Oct 25, 2024 41.91 42.16 41.41 41.56 21,541,252 -0.57(-1.35%)
Oct 24, 2024 43.47 43.51 41.40 42.13 31,911,774 -1.13(-2.61%)
Oct 23, 2024 43.50 43.80 42.91 43.26 22,949,454 -0.83(-1.88%)
Oct 22, 2024 43.52 44.22 43.52 44.09 21,154,612 +0.87(+2.01%)
Oct 21, 2024 43.75 44.01 43.08 43.22 21,411,652 +0.07(+0.16%)
Oct 18, 2024 42.00 43.31 41.82 43.15 31,223,500 +1.66(+4.00%)
Oct 17, 2024 41.36 41.88 41.17 41.49 22,961,044 +0.49(+1.20%)
Oct 16, 2024 41.15 41.72 40.89 41.00 20,377,552 +0.32(+0.79%)
Oct 15, 2024 40.13 40.68 39.97 40.68 19,941,192 +0.52(+1.29%)
Oct 14, 2024 39.93 40.30 39.68 40.16 7,462,099 +0.11(+0.27%)
Oct 11, 2024 40.03 40.46 39.98 40.05 12,060,080 +0.18(+0.45%)
Oct 10, 2024 38.99 39.89 38.77 39.87 22,972,424 +1.08(+2.78%)
Oct 09, 2024 38.44 38.79 38.17 38.79 16,476,260 -0.20(-0.51%)
Oct 08, 2024 38.68 39.00 38.38 38.99 16,175,282 -0.04(-0.10%)
Oct 07, 2024 39.29 39.30 38.83 39.03 15,132,830 -0.52(-1.31%)
Oct 04, 2024 39.65 40.19 39.35 39.55 15,762,620 -0.01(-0.03%)
Oct 03, 2024 39.85 39.87 39.34 39.56 17,145,202 -0.81(-2.01%)
Oct 02, 2024 40.50 40.79 40.05 40.37 13,263,237 -0.08(-0.20%)
Oct 01, 2024 40.31 40.76 39.96 40.45 22,974,878 +0.63(+1.58%)
Sep 30, 2024 40.10 40.18 39.35 39.82 24,526,554 -0.54(-1.34%)
Sep 27, 2024 41.39 41.58 40.31 40.36 25,323,404 -1.28(-3.07%)
Sep 26, 2024 41.62 41.95 41.22 41.64 21,025,970 +0.33(+0.80%)
Sep 25, 2024 41.30 41.69 41.18 41.31 18,574,100 -0.10(-0.24%)
Sep 24, 2024 40.74 41.59 40.34 41.41 27,417,652 +1.08(+2.68%)
Sep 23, 2024 40.54 41.19 40.30 40.33 19,146,352 -0.18(-0.44%)
Sep 20, 2024 40.40 40.68 40.06 40.51 28,604,424 +0.79(+1.99%)
Sep 19, 2024 40.10 40.25 39.26 39.72 22,280,400 +0.66(+1.69%)
Sep 18, 2024 39.76 40.98 39.02 39.06 41,436,800 -0.43(-1.09%)
Sep 17, 2024 39.70 40.08 39.31 39.49 17,902,248 -0.40(-1.00%)
Sep 16, 2024 40.00 40.23 39.58 39.89 12,192,447 -0.20(-0.50%)
Sep 13, 2024 39.80 40.22 39.77 40.09 27,456,016 +0.88(+2.24%)
Sep 12, 2024 38.06 39.43 38.02 39.21 35,419,504 +1.82(+4.87%)
Sep 11, 2024 36.90 37.41 36.49 37.39 10,852,692 +0.17(+0.46%)
Sep 10, 2024 36.76 37.23 36.45 37.22 13,939,114 +0.46(+1.25%)
Sep 09, 2024 36.61 36.88 36.51 36.76 15,262,723 +0.44(+1.21%)
Sep 06, 2024 37.17 37.43 36.22 36.32 19,939,196 -1.01(-2.71%)
Sep 05, 2024 37.66 37.83 37.28 37.33 16,257,059 +0.42(+1.14%)
Sep 04, 2024 36.89 37.36 36.72 36.91 15,681,129 -0.36(-0.97%)
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.