Stock Quote

Vaneck Gold Miners ETF (NY: GDX )

30.58 USD -0.34 (-1.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 30.69 30.73 30.35 30.58 26,397,385 -0.34(-1.10%)
Sep 16, 2021 31.53 31.56 30.59 30.92 54,398,476 -1.34(-4.15%)
Sep 15, 2021 32.02 32.51 31.97 32.26 13,126,297 -0.01(-0.03%)
Sep 14, 2021 32.28 32.62 32.01 32.27 17,579,618 +0.16(+0.50%)
Sep 13, 2021 31.68 32.40 31.60 32.11 24,637,298 +0.61(+1.94%)
Sep 10, 2021 31.95 32.12 31.50 31.50 16,890,338 -0.46(-1.44%)
Sep 09, 2021 32.44 32.49 31.74 31.96 20,936,812 -0.23(-0.71%)
Sep 08, 2021 32.32 32.48 31.87 32.19 18,088,442 -0.16(-0.49%)
Sep 07, 2021 32.89 33.06 32.22 32.35 23,527,838 -0.93(-2.79%)
Sep 03, 2021 32.99 33.52 32.87 33.28 27,206,262 +0.78(+2.40%)
Sep 02, 2021 32.41 32.51 32.18 32.50 14,717,873 +0.12(+0.37%)
Sep 01, 2021 32.78 32.83 32.36 32.38 17,133,563 -0.22(-0.67%)
Aug 31, 2021 32.26 32.63 32.19 32.60 23,486,083 +0.43(+1.34%)
Aug 30, 2021 32.61 32.70 32.10 32.17 17,411,481 -0.44(-1.35%)
Aug 27, 2021 31.43 32.73 31.29 32.61 43,782,948 +1.13(+3.59%)
Aug 26, 2021 31.46 31.87 31.37 31.48 18,153,788 -0.20(-0.63%)
Aug 25, 2021 31.95 31.97 31.41 31.68 20,285,971 -0.43(-1.34%)
Aug 24, 2021 32.36 32.37 31.99 32.11 12,992,132 -0.01(-0.03%)
Aug 23, 2021 31.63 32.35 31.34 32.12 34,964,804 +1.27(+4.12%)
Aug 20, 2021 30.85 31.14 30.68 30.85 18,101,546 -0.11(-0.36%)
Aug 19, 2021 31.43 31.45 30.89 30.96 24,661,270 -0.53(-1.68%)
Aug 18, 2021 32.33 32.33 31.25 31.49 32,231,028 -0.76(-2.36%)
Aug 17, 2021 32.53 32.66 32.01 32.25 20,308,593 -0.39(-1.19%)
Aug 16, 2021 32.86 32.94 32.45 32.64 12,157,804 -0.18(-0.55%)
Aug 13, 2021 32.58 32.96 32.48 32.82 16,207,014 +0.66(+2.05%)
Aug 12, 2021 32.47 32.47 31.90 32.16 17,921,182 -0.50(-1.53%)
Aug 11, 2021 32.43 32.90 32.39 32.66 22,826,049 +0.64(+2.00%)
Aug 10, 2021 32.32 32.47 31.92 32.02 23,539,541 -0.41(-1.26%)
Aug 09, 2021 32.80 33.08 32.39 32.43 29,016,539 -0.81(-2.44%)
Aug 06, 2021 33.38 33.49 32.87 33.24 34,008,760 -1.02(-2.98%)
Aug 05, 2021 34.77 34.84 34.18 34.26 14,189,731 -0.52(-1.50%)
Aug 04, 2021 35.60 35.82 34.78 34.78 17,013,381 -0.31(-0.88%)
Aug 03, 2021 34.79 35.13 34.64 35.09 11,232,986 +0.31(+0.89%)
Aug 02, 2021 34.92 34.99 34.67 34.78 11,313,393 -0.14(-0.40%)
Jul 30, 2021 34.80 35.27 34.70 34.92 12,405,267 -0.15(-0.43%)
Jul 29, 2021 34.75 35.37 34.70 35.07 29,052,692 +0.88(+2.57%)
Jul 28, 2021 33.51 34.19 33.38 34.19 16,417,537 +0.51(+1.51%)
Jul 27, 2021 33.65 33.72 33.29 33.68 14,108,179 +0.18(+0.54%)
Jul 26, 2021 33.06 33.76 33.01 33.50 13,564,595 +0.35(+1.06%)
Jul 23, 2021 33.20 33.32 32.92 33.15 12,587,726 -0.26(-0.78%)
Jul 22, 2021 33.69 33.69 33.05 33.41 15,665,259 -0.21(-0.62%)
Jul 21, 2021 33.03 33.73 32.97 33.62 15,408,637 +0.32(+0.96%)
Jul 20, 2021 33.39 33.81 33.05 33.30 17,989,905 +0.11(+0.33%)
Jul 19, 2021 33.52 33.71 32.87 33.19 29,916,339 -0.73(-2.15%)
Jul 16, 2021 34.84 34.84 33.83 33.92 28,734,977 -1.05(-3.00%)
Jul 15, 2021 34.84 35.03 34.63 34.97 14,190,752 +0.23(+0.66%)
Jul 14, 2021 35.09 35.15 34.58 34.74 15,705,338 +0.46(+1.34%)
Jul 13, 2021 34.00 34.92 33.92 34.28 21,063,012 +0.39(+1.15%)
Jul 12, 2021 34.20 34.56 33.83 33.89 20,290,927 -0.48(-1.40%)
Jul 09, 2021 33.80 34.49 33.76 34.37 18,204,535 +0.69(+2.05%)
Jul 08, 2021 34.62 34.69 33.40 33.68 27,111,834 -0.88(-2.55%)
Jul 07, 2021 34.74 34.79 34.29 34.56 14,494,499 +0.04(+0.12%)
Jul 06, 2021 35.02 35.05 34.17 34.52 19,939,964 +0.10(+0.29%)
Jul 02, 2021 34.39 34.59 34.05 34.42 14,496,637 +0.46(+1.35%)
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.