Canada markets closed

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.53-1.54 (-4.52%)
At close: 04:00PM EDT
32.55 +0.02 (+0.06%)
After hours: 07:07PM EDT
Time Period:
Apr 22, 2023 - Apr 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202432.6033.1932.4332.5332.5340,308,367
Apr 19, 202433.7034.3133.7034.0734.0719,437,400
Apr 18, 202434.0334.0933.4633.7533.7518,486,400
Apr 17, 202433.3233.9533.1133.5533.5527,931,600
Apr 16, 202433.0533.2632.4333.0333.0332,547,300
Apr 15, 202434.0634.1433.0033.5333.5334,573,800
Apr 12, 202435.0635.7433.4433.7633.7671,491,700
Apr 11, 202434.1234.4933.5434.4534.4522,445,100
Apr 10, 202433.3034.0632.9833.6833.6833,130,300
Apr 09, 202434.2334.5933.9234.1834.1829,048,200
Apr 08, 202434.1534.2733.3033.6033.6024,472,100
Apr 05, 202433.0033.9932.7933.8433.8441,859,800
Apr 04, 202433.1433.3132.7332.7832.7829,952,400
Apr 03, 202432.3933.2432.3333.1433.1430,509,300
Apr 02, 202432.2432.4931.9532.4432.4434,459,200
Apr 01, 202432.3132.4331.7132.0332.0327,020,600
Mar 28, 202431.4131.7831.1131.6231.6228,716,300
Mar 27, 202430.0430.9730.0230.9630.9626,953,100
Mar 26, 202430.4630.4729.8229.8529.8513,428,600
Mar 25, 202429.8330.3929.8229.8329.8317,643,300
Mar 22, 202429.7730.0529.5929.6029.6021,646,200
Mar 21, 202430.5430.8429.9629.9629.9634,092,100
Mar 20, 202428.9630.5228.9130.2630.2635,671,400
Mar 19, 202429.5129.5329.0229.0629.0628,698,900
Mar 18, 202429.8529.9329.6629.7429.7425,774,500
Mar 15, 202429.7930.0829.6129.8929.8922,347,500
Mar 14, 202429.9630.0929.7129.8929.8922,337,700
Mar 13, 202429.7830.4929.7330.2930.2924,676,600
Mar 12, 202429.5529.6229.2029.5829.5825,334,200
Mar 11, 202429.6030.3429.4530.1330.1328,314,000
Mar 08, 202429.8230.0029.4429.6429.6432,708,800
Mar 07, 202429.5029.7229.3429.6129.6125,808,800
Mar 06, 202429.0529.5429.0129.1629.1628,673,000
Mar 05, 202428.9829.1528.6328.6628.6633,710,200
Mar 04, 202427.8028.5827.6828.5128.5149,404,900
Mar 01, 202426.7127.4526.3027.3327.3341,333,500
Feb 29, 202426.3326.6926.2826.3626.3628,381,700
Feb 28, 202425.9225.9425.6725.7825.7820,071,400
Feb 27, 202426.2726.3626.0126.0326.0320,494,100
Feb 26, 202426.3626.3626.0226.2526.2520,293,200
Feb 23, 202426.2526.7626.0126.6626.6627,368,400
Feb 22, 202426.7026.7426.0626.1626.1627,627,500
Feb 21, 202427.0027.0026.4426.8226.8221,676,300
Feb 20, 202427.1827.2426.8726.9926.9916,047,500
Feb 16, 202426.6027.1626.5226.8626.8619,616,600
Feb 15, 202426.3527.0626.3426.7726.7726,932,000
Feb 14, 202425.9726.1025.6926.0126.0126,125,900
Feb 13, 202426.6226.6325.6825.8925.8948,889,000
Feb 12, 202426.9227.4126.8527.2927.2917,511,300
Feb 09, 202427.1727.1926.7726.9726.9720,973,700
Feb 08, 202427.3027.4527.1727.3027.3012,609,500
Feb 07, 202427.6527.7527.3827.4627.4613,055,900
Feb 06, 202427.4927.7727.3727.7227.7211,292,700
Feb 05, 202427.4627.6727.2327.3627.3622,148,900
Feb 02, 202428.2128.2427.6928.0228.0237,209,000
Feb 01, 202428.2929.1428.2529.0329.0334,102,000
Jan 31, 202428.2628.7727.8727.9427.9428,238,900
Jan 30, 202428.5428.5927.9828.1528.1515,319,900
Jan 29, 202428.4028.4027.8728.3628.3616,190,800
Jan 26, 202428.2428.4628.0328.0728.0714,246,500
Jan 25, 202428.1428.3627.9928.2528.2517,608,000
Jan 24, 202428.8529.0427.6927.7027.7027,261,800
Jan 23, 202427.8228.2527.7128.2328.2317,398,100
Jan 22, 202427.3327.7327.2327.6027.6011,064,300
Jan 19, 202427.8127.8127.3327.6927.6920,331,600
Jan 18, 202427.7927.7927.4127.5927.5918,315,100
Jan 17, 202427.9527.9727.4427.5127.5137,527,500
Jan 16, 202429.2129.2228.3328.3928.3931,802,300
Jan 12, 202429.7230.2229.5629.7029.7029,213,500
Jan 11, 202429.1429.3028.5228.8928.8922,435,100
Jan 10, 202429.1429.3428.9129.1129.1119,691,900
Jan 09, 202429.7729.7729.0729.1729.1720,971,200
Jan 08, 202429.2929.8729.2229.7029.7014,185,500
Jan 05, 202429.8130.3629.5129.7729.7719,552,100
Jan 04, 202429.8529.9629.4429.7729.7717,862,300
Jan 03, 202429.9130.0629.5329.7629.7633,470,600
Jan 02, 202431.0431.2430.5030.5630.5621,612,300
Dec 29, 202331.0031.1630.6831.0131.0119,119,300
Dec 28, 202331.8331.9731.1531.1731.1727,291,700
Dec 27, 202331.8532.2931.7931.9831.9818,337,500
Dec 26, 202331.6931.9031.4731.6731.6710,339,500
Dec 22, 202332.0032.3531.5631.5631.5622,670,600
Dec 21, 202331.3031.5631.1831.3531.3519,965,900
Dec 20, 202331.6331.6830.7730.7830.7820,212,500
Dec 19, 202330.9031.8530.8231.5531.5533,525,900
Dec 18, 202330.7230.8330.4130.7330.7320,872,500
Dec 18, 20230.5 Dividend
Dec 15, 202331.1131.3530.8930.9530.4521,261,200
Dec 14, 202331.1831.9331.0431.3130.8036,945,300
Dec 13, 202328.8730.7028.6730.7030.2044,140,100
Dec 12, 202329.6529.6528.7228.8628.3925,652,700
Dec 11, 202329.3429.6329.0829.5529.0718,238,400
Dec 08, 202329.6830.1129.3629.6829.2027,547,100
Dec 07, 202330.6230.6329.9930.3229.8318,815,000
Dec 06, 202330.8430.9730.4130.4229.9316,837,000
Dec 05, 202330.6930.9530.1730.4829.9928,217,700
Dec 04, 202331.1231.3030.7431.0230.5245,796,100
Dec 01, 202331.2431.9131.1231.8131.3033,498,300
Nov 30, 202331.0731.3330.8631.3230.8118,194,300
Nov 29, 202331.2231.3930.9531.2030.7021,026,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...