ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

GDX VanEck Gold Miners ETF

33.41
0.26 (0.78%)
Jun 14 2024 - Closed
Delayed by 15 minutes

GDX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 33.41 0.26 0.78% 33.53 33.54 32.96 16,312,504
Jun 13 2024 33.15 -0.85 -2.50% 33.83 34.06 32.955 21,149,437
Jun 12 2024 34.00 0.25 0.74% 34.50 34.80 33.8562 23,012,829
Jun 11 2024 33.75 -0.28 -0.82% 33.80 33.80 33.335 14,238,353
Jun 10 2024 34.03 0.49 1.46% 33.71 34.09 33.4501 12,841,758
Jun 07 2024 33.54 -2.47 -6.86% 34.74 34.81 33.49 44,202,139
Jun 06 2024 36.01 1.22 3.51% 34.96 36.03 34.78 22,979,004
Jun 05 2024 34.79 0.61 1.78% 34.43 34.87 34.08 17,585,961
Jun 04 2024 34.18 -1.33 -3.75% 34.96 34.96 33.9502 29,074,158
Jun 03 2024 35.51 0.21 0.59% 35.42 35.59 35.13 17,345,551
May 31 2024 35.30 -0.26 -0.73% 35.80 35.95 35.00 15,714,182
May 30 2024 35.56 0.37 1.05% 35.31 35.845 35.19 13,440,552
May 29 2024 35.19 -0.91 -2.52% 35.67 35.91 35.17 19,196,231
May 28 2024 36.10 0.84 2.38% 36.03 36.23 35.7101 16,354,979
May 24 2024 35.26 0.51 1.47% 35.26 35.50 35.135 10,592,889
May 23 2024 34.75 -0.70 -1.97% 35.40 35.65 34.66 32,325,976
May 22 2024 35.45 -1.48 -4.01% 36.45 36.56 35.29 37,371,393
May 21 2024 36.93 -0.31 -0.83% 37.02 37.22 36.73 15,351,902
May 20 2024 37.24 0.37 1.00% 36.95 37.47 36.5201 23,211,517
May 17 2024 36.87 1.21 3.39% 36.21 36.89 36.00 35,723,756
May 16 2024 35.66 -0.25 -0.70% 35.67 35.89 35.33 14,874,357
May 15 2024 35.91 0.51 1.44% 35.80 36.11 35.06 21,850,162
May 14 2024 35.40 0.45 1.29% 35.18 35.46 35.04 13,363,485
May 13 2024 34.95 -0.30 -0.85% 35.11 35.4475 34.67 15,574,247
May 10 2024 35.25 -0.11 -0.31% 35.75 35.88 35.23 19,756,434
May 09 2024 35.36 1.20 3.51% 34.44 35.43 34.44 26,775,963
May 08 2024 34.16 -0.01 -0.03% 33.84 34.47 33.74 17,698,134
May 07 2024 34.17 -0.04 -0.12% 34.10 34.265 33.915 9,749,185
May 06 2024 34.21 0.77 2.30% 34.155 34.4698 34.10 18,677,275
May 03 2024 33.44 -0.14 -0.42% 33.72 33.89 33.145 22,365,107
May 02 2024 33.58 0.26 0.78% 33.15 33.815 32.9301 19,721,382
May 01 2024 33.32 0.19 0.57% 33.40 34.20 33.10 30,040,112
Apr 30 2024 33.13 -1.64 -4.72% 33.8299 33.99 33.10 41,465,283
Apr 29 2024 34.77 0.19 0.55% 34.64 34.96 34.07 16,977,251
Apr 26 2024 34.58 0.25 0.73% 34.70 34.95 34.29 21,749,724
Apr 25 2024 34.33 1.21 3.65% 33.15 34.50 32.95 46,464,928
Apr 24 2024 33.12 0.07 0.21% 32.87 33.2061 32.79 17,519,345
Apr 23 2024 33.05 0.52 1.60% 32.31 33.1489 32.20 21,343,634
Apr 22 2024 32.53 -1.54 -4.52% 32.60 33.19 32.43 35,124,796
Apr 19 2024 34.07 0.32 0.95% 33.70 34.31 33.70 18,412,750
Apr 18 2024 33.75 0.20 0.60% 34.03 34.09 33.455 18,481,320
Apr 17 2024 33.55 0.52 1.57% 33.32 33.9499 33.11 27,924,233
Apr 16 2024 33.03 -0.50 -1.49% 33.05 33.26 32.43 30,702,674
Apr 15 2024 33.53 -0.23 -0.68% 34.06 34.14 33.00 33,234,907
Apr 12 2024 33.76 -0.69 -2.00% 35.06 35.745 33.44 65,071,333
Apr 11 2024 34.45 0.77 2.29% 34.12 34.49 33.54 22,433,251
Apr 10 2024 33.68 -0.50 -1.46% 33.295 34.06 32.98 33,109,694
Apr 09 2024 34.18 0.58 1.73% 34.23 34.59 33.92 27,371,514
Apr 08 2024 33.60 -0.24 -0.71% 34.15 34.27 33.30 23,082,654
Apr 05 2024 33.84 1.06 3.23% 33.00 33.99 32.79 38,798,628
Apr 04 2024 32.78 -0.36 -1.09% 33.14 33.31 32.73 29,911,653
Apr 03 2024 33.14 0.70 2.16% 32.39 33.24 32.33 30,538,039
Apr 02 2024 32.44 0.41 1.28% 32.235 32.49 31.95 34,436,744
Apr 01 2024 32.03 0.41 1.30% 32.31 32.43 31.71 26,993,574
Mar 28 2024 31.62 0.66 2.13% 31.41 31.7797 31.11 28,712,175
Mar 27 2024 30.96 1.11 3.72% 30.04 30.97 30.02 23,056,057
Mar 26 2024 29.85 0.02 0.07% 30.46 30.4708 29.82 15,115,123
Mar 25 2024 29.83 0.23 0.78% 29.825 30.3899 29.82 17,864,286
Mar 22 2024 29.60 -0.36 -1.20% 29.77 30.045 29.59 19,632,340
Mar 21 2024 29.96 -0.30 -0.99% 30.538 30.84 29.96 34,038,517
Mar 20 2024 30.26 1.20 4.13% 28.961 30.52 28.91 35,585,215
Mar 19 2024 29.06 -0.68 -2.29% 29.51 29.53 29.02 28,672,709
Mar 18 2024 29.74 -0.18 -0.60% 29.85 29.925 29.655 19,730,754

Your Recent History

Delayed Upgrade Clock