GDX

VanEck Gold Miners ETF Historical Data

Company Name Etf Ticker Symbol Market Type
VanEck Gold Miners ETF GDX AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
0.285 1.01% 28.435 10:01:07
Open Price Low Price High Price Close Price Prev Close
28.525 28.42 28.94 28.15
more quote information »

GDX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.2528.9427.2528.1230,700,4460.1850.65%
1 Month24.8728.9422.5826.5332,122,4463.5714.33%
3 Months23.4328.9421.5224.9827,713,5295.0121.36%
6 Months32.3733.5221.5226.0224,088,120-3.94-12.16%
1 Year32.4041.60521.5230.0624,182,795-3.97-12.24%
3 Years26.8945.7816.1031.6828,736,0191.555.75%
5 Years22.3845.7816.1027.3035,607,8536.0627.06%

GDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 28.15 0.85 3.11% 27.7199 28.30 27.71 35,106,575
Nov 28 2022 27.30 -1.14 -4.01% 28.351 28.37 27.25 33,666,472
Nov 25 2022 28.44 -0.27 -0.94% 28.60 28.69 28.3399 19,740,831
Nov 23 2022 28.71 1.53 5.63% 28.25 28.78 27.9982 34,287,906
Nov 22 2022 27.18 0.00 0.0% 27.18 27.18 27.18 0
Nov 21 2022 27.18 -0.19 -0.69% 27.17 27.26 26.76 21,106,342
Nov 18 2022 27.37 0.25 0.92% 27.04 27.41 26.92 28,555,916
Nov 17 2022 27.12 -0.41 -1.49% 27.058 27.28 26.84 24,629,676
Nov 16 2022 27.53 -0.32 -1.15% 27.64 27.99 27.53 15,688,503
Nov 15 2022 27.85 -0.27 -0.96% 28.438 28.49 27.575 29,881,255
Nov 14 2022 28.12 -0.18 -0.64% 28.13 28.38 27.88 18,861,680
Nov 11 2022 28.30 0.09 0.32% 28.289 28.34 27.832 23,152,240
Nov 10 2022 28.21 1.97 7.51% 27.78 28.31 27.31 46,833,229
Nov 09 2022 26.24 -0.42 -1.58% 26.53 27.02 26.16 31,646,599
Nov 08 2022 26.66 1.51 6.0% 25.17 26.945 25.04 50,676,063
Nov 07 2022 25.15 0.20 0.8% 25.10 25.245 24.65 28,841,792
Nov 04 2022 24.95 2.27 10.01% 23.76 24.99 23.75 46,762,449
Nov 03 2022 22.68 -0.57 -2.45% 22.979 23.10 22.58 30,342,121
Nov 02 2022 23.25 -1.45 -5.87% 24.87 24.98 23.23 43,784,380
Nov 01 2022 24.70 0.54 2.24% 24.84 25.06 24.57 23,329,587
Oct 31 2022 24.16 -0.56 -2.27% 24.37 24.53 24.13 21,765,293
See More Historical Prices ยป