1. Home
  2. Investing
  3. ETFs
  4. USA
  5. AMEX
  6. VanEck Gold Miners ETF (GDX)
  7. Historical

GDX

VanEck Gold Miners ETF Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Etf Ticker Symbol Market Type
VanEck Gold Miners ETF GDX AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
0.33 1.08% 30.79 19:59:36
Open Price Low Price High Price Close Price Prev Close
30.49 30.05 30.73 30.69 30.46
more quote information »

GDX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.8033.0330.0531.3624,909,239-2.01-6.13%
1 Month32.106935.0830.0532.9721,325,528-1.32-4.1%
3 Months31.9535.0828.8331.7021,798,675-1.16-3.63%
6 Months38.62238.9928.8332.8920,827,172-7.83-20.28%
1 Year36.1440.1328.8334.0520,605,548-5.35-14.8%
3 Years19.3945.7816.1028.9137,852,41911.4058.79%
5 Years20.9945.7816.1025.7841,360,8799.8046.69%

GDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 30.69 0.23 0.76% 30.49 30.73 30.05 20,258,924
Dec 02 2021 30.46 -0.37 -1.2% 30.8799 30.8799 30.0932 27,603,965
Dec 01 2021 30.83 -0.97 -3.05% 32.20 32.4801 30.82 30,326,894
Nov 30 2021 31.80 -0.33 -1.03% 32.40 33.03 31.64 30,258,781
Nov 29 2021 32.13 0.01 0.03% 32.03 32.16 31.67 15,294,762
Nov 26 2021 32.12 -0.30 -0.93% 32.80 32.80 31.64 21,061,792
Nov 24 2021 32.42 -0.08 -0.25% 32.22 32.62 32.17 12,834,542
Nov 23 2021 32.50 -0.50 -1.52% 32.52 32.81 32.15 20,537,761
Nov 22 2021 33.00 -0.67 -1.99% 33.02 33.475 32.55 28,543,618
Nov 19 2021 33.67 -0.57 -1.66% 34.1601 34.415 33.66 22,133,272
Nov 18 2021 34.24 -0.32 -0.93% 34.51 34.68 34.11 16,487,512
Nov 17 2021 34.56 0.27 0.79% 34.69 34.97 34.42 15,578,091
Nov 16 2021 34.29 -0.61 -1.75% 34.88 35.08 34.27 17,821,453
Nov 15 2021 34.90 0.13 0.37% 34.79 35.01 34.47 12,655,425
Nov 12 2021 34.77 0.07 0.2% 34.45 35.01 34.22 16,466,771
Nov 11 2021 34.70 0.79 2.33% 34.72 34.83 34.31 22,717,751
Nov 10 2021 33.91 0.59 1.77% 34.14 34.50 33.69 41,078,852
Nov 09 2021 33.32 0.42 1.28% 33.03 33.32 32.57 15,944,314
Nov 08 2021 32.90 0.15 0.46% 33.09 33.14 32.655 16,757,074
Nov 05 2021 32.75 1.00 3.15% 32.1069 32.75 31.84 21,082,400
Nov 04 2021 31.75 -0.11 -0.35% 32.29 32.685 31.685 20,269,604
See More Historical Prices »


Your Recent History
AMEX
GDX
VanEck Gol..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.