VanEck Gold Miners ETF More Historical Data - GDX | ADVFN

GDX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 01 2023	32.74	0.72	2.25%	32.00	33.00	31.66	24,814,308
Jan 31 2023	32.02	0.19	0.6%	31.73	32.04	31.5301	12,801,712
Jan 30 2023	31.83	-0.48	-1.49%	32.21	32.37	31.83	15,398,317
Jan 27 2023	32.31	-0.45	-1.37%	32.599	32.625	32.09	15,513,936
Jan 26 2023	32.76	-0.51	-1.53%	33.17	33.17	32.41	19,376,649
Jan 25 2023	33.27	0.54	1.65%	32.321	33.34	32.26	20,158,367
Jan 24 2023	32.73	0.33	1.02%	32.25	32.80	31.87	18,578,502
Jan 23 2023	32.40	-0.02	-0.06%	32.03	32.42	31.71	22,130,996
Jan 20 2023	32.42	0.40	1.25%	31.76	32.44	31.589	22,157,149
Jan 19 2023	32.02	0.81	2.6%	31.46	32.195	31.25	28,732,937
Jan 18 2023	31.21	-0.31	-0.98%	32.058	32.23	31.21	18,008,207
Jan 17 2023	31.52	-1.13	-3.46%	32.28	32.32	31.33	24,963,034
Jan 16 2023	32.65	0.00	+0.00%	32.18	32.75	32.135	0
Jan 13 2023	32.65	0.47	1.46%	32.18	32.75	32.135	20,971,598
Jan 12 2023	32.18	0.61	1.93%	32.11	32.30	31.55	26,627,906
Jan 11 2023	31.57	-0.27	-0.85%	32.00	32.08	31.26	14,789,280
Jan 10 2023	31.84	0.58	1.86%	31.38	31.865	31.20	15,350,353
Jan 09 2023	31.26	-0.30	-0.95%	31.95	31.97	31.25	27,116,922
Jan 06 2023	31.56	0.91	2.97%	31.18	31.675	30.675	29,227,849
Jan 05 2023	30.65	-0.27	-0.87%	30.35	30.69	30.0301	22,713,670
Jan 04 2023	30.92	1.26	4.25%	30.2799	31.08	30.15	34,440,630
Jan 03 2023	29.66	1.00	3.49%	29.329	30.0499	29.25	25,637,687
Jan 02 2023	28.66	0.00	+0.00%	28.87	28.92	28.41	0
Dec 30 2022	28.66	-0.16	-0.56%	28.87	28.92	28.41	12,526,243
Dec 29 2022	28.82	0.14	0.49%	29.03	29.23	28.74	9,116,898
Dec 28 2022	28.68	-0.92	-3.11%	29.35	29.39	28.5422	14,251,520
Dec 27 2022	29.60	0.73	2.53%	29.08	29.99	28.8614	17,487,160
Dec 26 2022	28.87	0.00	+0.00%	28.85	29.22	28.375	0
Dec 23 2022	28.87	0.11	0.38%	28.85	29.22	28.375	16,345,966
Dec 22 2022	28.76	-0.32	-1.1%	28.63	28.785	28.12	20,137,584
Dec 21 2022	29.08	0.34	1.18%	28.98	29.32	28.90	20,176,398
Dec 20 2022	28.74	1.08	3.9%	28.20	28.91	28.11	26,850,240
Dec 19 2022	27.66	-0.94	-3.29%	28.22	28.34	27.55	18,369,392
Dec 16 2022	28.60	0.28	0.99%	28.33	28.785	28.1191	23,708,650
Dec 15 2022	28.32	-1.31	-4.42%	28.785	28.985	28.29	29,042,828
Dec 14 2022	29.63	-0.15	-0.5%	29.79	29.96	29.09	21,947,869
Dec 13 2022	29.78	0.84	2.9%	30.03	30.455	29.465	27,691,609
Dec 12 2022	28.94	-0.13	-0.45%	28.825	28.99	28.43	22,486,362
Dec 09 2022	29.07	-0.35	-1.19%	29.6928	30.10	29.04	24,134,832
Dec 08 2022	29.42	0.01	0.03%	29.64	29.8299	29.255	18,074,290
Dec 07 2022	29.41	0.56	1.94%	29.07	29.73	29.06	36,768,586
Dec 06 2022	28.85	0.01	0.03%	29.201	29.535	28.77	25,629,109
Dec 05 2022	28.84	-1.08	-3.61%	29.63	29.63	28.75	42,570,662
Dec 02 2022	29.92	-0.12	-0.4%	29.37	30.01	29.16	35,314,045
Dec 01 2022	30.04	0.99	3.41%	29.73	30.27	29.05	50,096,925
Nov 30 2022	29.05	0.90	3.2%	28.525	29.24	28.085	36,815,933
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	0.00	+0.00%	28.60	28.69	28.3399	0
Nov 25 2022	28.44	-0.27	-0.94%	28.60	28.69	28.3399	19,740,831
Nov 24 2022	28.71	0.00	+0.00%	28.25	28.78	27.9982	0
Nov 23 2022	28.71	0.45	1.59%	28.25	28.78	27.9982	34,287,906
Nov 22 2022	28.26	0.18	0.62%	27.41	28.26	27.37	29,684,545
Nov 22 2022	28.085	0.91	3.33%	27.41	28.225	27.37	15,179,977
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	0.00	+0.00%	23.76	24.99	23.75	0
Nov 04 2022	24.95	2.27	10.01%	23.76	24.99	23.75	46,762,449