Vaneck Gold Miners ETF (NY: GDX )

26.66 +0.50 (+1.91%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 26.25 26.76 26.01 26.66 27,369,260 +0.50(+1.91%)
Feb 22, 2024 26.70 26.74 26.05 26.16 27,612,552 -0.66(-2.46%)
Feb 21, 2024 27.00 27.00 26.43 26.82 21,675,632 -0.17(-0.63%)
Feb 20, 2024 27.18 27.24 26.87 26.99 16,041,042 +0.13(+0.48%)
Feb 16, 2024 26.60 27.16 26.52 26.86 19,619,156 +0.09(+0.34%)
Feb 15, 2024 26.35 27.06 26.34 26.77 26,915,118 +0.76(+2.92%)
Feb 14, 2024 25.97 26.10 25.68 26.01 26,061,924 +0.12(+0.46%)
Feb 13, 2024 26.62 26.63 25.68 25.89 48,865,232 -1.40(-5.13%)
Feb 12, 2024 26.92 27.41 26.85 27.29 17,437,106 +0.32(+1.19%)
Feb 09, 2024 27.17 27.19 26.77 26.97 20,977,236 -0.33(-1.21%)
Feb 08, 2024 27.30 27.45 27.17 27.30 12,606,323 -0.16(-0.58%)
Feb 07, 2024 27.65 27.75 27.38 27.46 13,153,514 -0.26(-0.94%)
Feb 06, 2024 27.49 27.77 27.37 27.72 11,270,342 +0.36(+1.32%)
Feb 05, 2024 27.46 27.66 27.23 27.36 22,141,878 -0.66(-2.36%)
Feb 02, 2024 28.21 28.24 27.69 28.02 37,211,300 -1.01(-3.48%)
Feb 01, 2024 28.29 29.14 28.25 29.03 34,084,276 +1.09(+3.90%)
Jan 31, 2024 28.26 28.77 27.87 27.94 28,229,974 -0.21(-0.75%)
Jan 30, 2024 28.54 28.59 27.98 28.15 15,314,169 -0.21(-0.74%)
Jan 29, 2024 28.40 28.40 27.86 28.36 16,173,991 +0.29(+1.03%)
Jan 26, 2024 28.24 28.46 28.02 28.07 14,246,487 -0.18(-0.64%)
Jan 25, 2024 28.14 28.36 27.99 28.25 17,593,000 +0.55(+1.99%)
Jan 24, 2024 28.85 29.04 27.68 27.70 27,255,554 -0.53(-1.88%)
Jan 23, 2024 27.82 28.25 27.71 28.23 17,445,990 +0.63(+2.28%)
Jan 22, 2024 27.33 27.73 27.23 27.60 11,054,515 -0.09(-0.33%)
Jan 19, 2024 27.81 27.81 27.33 27.69 20,568,560 +0.10(+0.36%)
Jan 18, 2024 27.79 27.79 27.41 27.59 18,308,868 +0.08(+0.29%)
Jan 17, 2024 27.95 27.97 27.43 27.51 37,521,008 -0.88(-3.10%)
Jan 16, 2024 29.21 29.22 28.33 28.39 31,761,638 -1.31(-4.41%)
Jan 12, 2024 29.72 30.22 29.55 29.70 29,232,844 +0.81(+2.80%)
Jan 11, 2024 29.14 29.30 28.52 28.89 22,399,202 -0.22(-0.76%)
Jan 10, 2024 29.14 29.34 28.91 29.11 19,648,524 -0.06(-0.21%)
Jan 09, 2024 29.77 29.77 29.07 29.17 20,953,240 -0.53(-1.78%)
Jan 08, 2024 29.29 29.87 29.22 29.70 14,178,263 -0.07(-0.24%)
Jan 05, 2024 29.81 30.36 29.51 29.77 19,585,776 +0.00(+0.00%)
Jan 04, 2024 29.85 29.96 29.44 29.77 17,820,032 +0.01(+0.03%)
Jan 03, 2024 29.91 30.06 29.52 29.76 33,459,404 -0.80(-2.62%)
Jan 02, 2024 31.04 31.24 30.50 30.56 21,599,780 -0.45(-1.45%)
Dec 29, 2023 31.00 31.16 30.68 31.01 19,129,752 -0.16(-0.51%)
Dec 28, 2023 31.83 31.97 31.15 31.17 27,273,180 -0.81(-2.53%)
Dec 27, 2023 31.85 32.29 31.79 31.98 18,315,030 +0.31(+0.98%)
Dec 26, 2023 31.69 31.90 31.47 31.67 10,336,662 +0.11(+0.35%)
Dec 22, 2023 32.00 32.35 31.56 31.56 22,684,420 +0.21(+0.67%)
Dec 21, 2023 31.30 31.56 31.18 31.35 20,222,588 +0.57(+1.85%)
Dec 20, 2023 31.63 31.68 30.77 30.78 19,962,242 -0.77(-2.44%)
Dec 19, 2023 30.90 31.85 30.82 31.55 33,505,604 +0.82(+2.67%)
Dec 18, 2023 30.72 30.83 30.41 30.73 21,364,858 +0.28(+0.92%)
Dec 15, 2023 30.61 30.84 30.39 30.45 21,615,324 -0.35(-1.15%)
Dec 14, 2023 30.68 31.41 30.54 30.80 37,532,152 +0.60(+1.99%)
Dec 13, 2023 28.40 30.20 28.21 30.20 44,803,124 +1.81(+6.38%)
Dec 12, 2023 29.17 29.17 28.26 28.39 26,053,608 -0.68(-2.33%)
Dec 11, 2023 28.87 29.15 28.61 29.07 18,532,732 -0.13(-0.44%)
Dec 08, 2023 29.20 29.62 28.89 29.20 28,013,668 -0.63(-2.11%)
Dec 07, 2023 30.13 30.14 29.50 29.83 19,101,622 -0.10(-0.33%)
Dec 06, 2023 30.34 30.46 29.92 29.93 17,094,532 -0.06(-0.20%)
Dec 05, 2023 30.19 30.45 29.68 29.99 28,661,174 -0.53(-1.74%)
Dec 04, 2023 30.62 30.79 30.25 30.52 46,470,232 -0.78(-2.48%)
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.