Skip to main content

Vaneck Gold Miners ETF (NY: GDX )

39.87 +1.08 (+2.78%)
Official Closing Price Updated: 8:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 38.01 38.11 36.90 37.27 25,254,708 -1.35(-3.50%)
Aug 30, 2024 38.79 38.98 38.34 38.62 13,171,500 -0.26(-0.67%)
Aug 29, 2024 38.54 39.14 38.51 38.88 13,498,325 +0.52(+1.36%)
Aug 28, 2024 38.73 38.73 38.04 38.36 17,385,698 -0.86(-2.19%)
Aug 27, 2024 38.92 39.26 38.66 39.22 8,463,483 -0.01(-0.03%)
Aug 26, 2024 39.58 39.67 39.06 39.23 9,213,008 -0.11(-0.28%)
Aug 23, 2024 39.25 39.56 38.81 39.34 15,858,651 +0.56(+1.44%)
Aug 22, 2024 39.22 39.22 38.54 38.78 19,737,450 -0.99(-2.49%)
Aug 21, 2024 39.40 39.92 39.10 39.77 13,952,578 +0.27(+0.68%)
Aug 20, 2024 39.65 39.97 39.17 39.50 21,546,392 +0.28(+0.71%)
Aug 19, 2024 38.22 39.25 38.16 39.22 21,187,846 +0.73(+1.90%)
Aug 16, 2024 37.88 38.49 37.66 38.49 26,223,150 +1.20(+3.22%)
Aug 15, 2024 37.15 37.50 36.65 37.29 14,413,861 +0.18(+0.49%)
Aug 14, 2024 37.10 37.20 36.56 37.11 11,559,683 -0.27(-0.72%)
Aug 13, 2024 36.80 37.50 36.75 37.38 13,084,773 +0.48(+1.30%)
Aug 12, 2024 36.15 37.11 36.06 36.90 23,076,904 +1.06(+2.96%)
Aug 09, 2024 35.84 35.89 35.21 35.84 9,773,643 +0.29(+0.82%)
Aug 08, 2024 35.19 35.76 34.74 35.55 16,674,302 +0.84(+2.42%)
Aug 07, 2024 36.10 36.25 34.58 34.71 17,657,784 -0.92(-2.58%)
Aug 06, 2024 35.15 36.04 34.92 35.63 14,286,758 +0.29(+0.82%)
Aug 05, 2024 34.30 35.59 33.87 35.34 28,610,216 -1.14(-3.12%)
Aug 02, 2024 37.76 38.06 36.09 36.48 27,344,562 -0.79(-2.12%)
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.