STOCKS END HIGHER AS RETAIL EARNINGS REMAIN IN FOCUS

Bed Bath & Beyond down 20% after filing shows Ryan Cohen's stake sale

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

25.81

+0.03

(+0.12%)

At close: 04:00PM EDT

25.78

-0.03

(-0.12%)

After hours:

04:16PM EDT

Time Period:

Aug 18, 2021 - Aug 18, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 18, 2022	25.85	26.05	25.65	25.81	25.81	12,955,342
Aug 17, 2022	26.49	26.53	25.70	25.78	25.78	29,384,000
Aug 16, 2022	26.50	26.78	26.32	26.73	26.73	11,741,800
Aug 15, 2022	26.58	26.73	26.32	26.63	26.63	16,144,300
Aug 12, 2022	26.85	27.26	26.72	27.22	27.22	17,807,100
Aug 11, 2022	27.28	27.39	26.57	26.62	26.62	18,682,200
Aug 10, 2022	27.29	27.58	26.87	27.13	27.13	18,701,400
Aug 09, 2022	27.19	27.21	26.48	26.94	26.94	16,504,700
Aug 08, 2022	26.77	27.30	26.72	27.00	27.00	23,601,600
Aug 05, 2022	25.81	26.30	25.45	26.28	26.28	25,515,000
Aug 04, 2022	25.80	26.78	25.63	26.43	26.43	25,570,800
Aug 03, 2022	26.07	26.08	25.29	25.54	25.54	29,568,800
Aug 02, 2022	26.35	26.94	25.87	25.88	25.88	28,314,600
Aug 01, 2022	26.39	26.50	25.97	26.21	26.21	15,231,000
Jul 29, 2022	26.18	26.39	25.53	26.27	26.27	25,835,300
Jul 28, 2022	26.26	26.36	25.67	26.00	26.00	33,677,200
Jul 27, 2022	25.16	25.67	24.81	25.53	25.53	33,157,200
Jul 26, 2022	24.66	25.17	24.66	25.10	25.10	21,849,400
Jul 25, 2022	25.32	25.42	24.38	24.59	24.59	29,327,000
Jul 22, 2022	25.85	26.54	25.30	25.41	25.41	27,424,800
Jul 21, 2022	25.37	25.89	25.21	25.74	25.74	19,919,200
Jul 20, 2022	26.11	26.26	25.23	25.26	25.26	20,189,300
Jul 19, 2022	25.92	26.30	25.70	26.02	26.02	14,987,700
Jul 18, 2022	26.00	26.35	25.71	25.71	25.71	16,172,900
Jul 15, 2022	25.88	25.88	25.14	25.59	25.59	19,211,500
Jul 14, 2022	25.75	25.89	24.92	25.71	25.71	45,394,400
Jul 13, 2022	26.06	27.38	26.03	26.83	26.83	30,708,300
Jul 12, 2022	26.66	26.92	26.14	26.26	26.26	16,844,900
Jul 11, 2022	26.69	27.17	26.58	26.65	26.65	19,039,300
Jul 08, 2022	27.27	27.61	26.82	27.06	27.06	13,882,200
Jul 07, 2022	27.01	27.61	26.87	27.16	27.16	17,608,500
Jul 06, 2022	27.00	27.17	26.04	26.79	26.79	24,663,600
Jul 05, 2022	27.68	27.93	26.46	26.96	26.96	29,004,400
Jul 01, 2022	26.96	28.37	26.83	28.16	28.16	30,977,700
Jun 30, 2022	28.23	28.40	27.33	27.38	27.38	24,080,100
Jun 29, 2022	29.16	29.27	28.18	28.44	28.44	17,375,400
Jun 28, 2022	29.72	29.78	28.82	28.87	28.87	18,484,000
Jun 27, 2022	29.46	29.58	29.06	29.47	29.47	17,945,700
Jun 24, 2022	29.03	29.78	28.70	29.66	29.66	21,579,700
Jun 23, 2022	29.94	30.31	28.64	28.91	28.91	30,743,900
Jun 22, 2022	30.47	30.98	30.06	30.08	30.08	20,321,600
Jun 21, 2022	30.35	30.95	30.19	30.50	30.50	15,825,200
Jun 17, 2022	30.70	30.79	30.14	30.39	30.39	17,456,900
Jun 16, 2022	29.90	30.99	29.45	30.76	30.76	28,773,200
Jun 15, 2022	30.45	30.62	29.34	30.19	30.19	25,359,400
Jun 14, 2022	30.58	30.58	29.40	29.70	29.70	22,331,600
Jun 13, 2022	31.27	31.61	30.47	30.47	30.47	32,964,400
Jun 10, 2022	30.64	32.80	30.36	32.57	32.57	35,438,100
Jun 09, 2022	32.10	32.15	31.07	31.09	31.09	21,702,400
Jun 08, 2022	32.38	32.69	32.13	32.31	32.31	9,693,300
Jun 07, 2022	32.16	32.63	32.10	32.53	32.53	11,530,600
Jun 06, 2022	32.84	32.95	31.97	32.22	32.22	12,275,800
Jun 03, 2022	32.93	33.28	32.47	32.56	32.56	14,528,300
Jun 02, 2022	32.42	33.52	32.40	33.35	33.35	21,415,300
Jun 01, 2022	32.02	32.30	31.60	31.98	31.98	14,071,100
May 31, 2022	32.37	32.92	31.55	31.73	31.73	21,929,000
May 27, 2022	32.67	32.74	32.22	32.51	32.51	11,892,200
May 26, 2022	32.39	32.80	32.15	32.39	32.39	12,079,100
May 25, 2022	32.34	32.67	32.11	32.59	32.59	13,881,200
May 24, 2022	32.28	32.95	32.01	32.74	32.74	17,950,400
May 23, 2022	32.64	32.83	31.91	32.25	32.25	16,314,400
May 20, 2022	32.17	32.24	31.54	32.06	32.06	19,963,500
May 19, 2022	31.24	32.36	31.23	32.15	32.15	30,947,600
May 18, 2022	31.12	31.28	30.43	30.45	30.45	18,448,300
May 17, 2022	31.57	31.66	31.00	31.24	31.24	16,582,400
May 16, 2022	30.79	31.27	30.74	31.18	31.18	15,573,500
May 13, 2022	30.12	31.14	30.12	30.88	30.88	27,278,800
May 12, 2022	30.98	31.14	29.66	30.18	30.18	35,862,800
May 11, 2022	32.21	32.84	31.61	31.65	31.65	27,714,300
May 10, 2022	32.67	32.92	31.31	31.69	31.69	25,276,200
May 09, 2022	33.36	33.57	32.19	32.23	32.23	34,739,700
May 06, 2022	34.48	34.72	33.99	34.24	34.24	21,303,700
May 05, 2022	36.10	36.17	34.13	34.63	34.63	35,966,800
May 04, 2022	35.07	35.93	34.63	35.78	35.78	28,204,500
May 03, 2022	34.68	35.47	34.68	35.11	35.11	19,495,900
May 02, 2022	34.08	34.68	33.72	34.55	34.55	29,034,400
Apr 29, 2022	35.77	36.09	34.98	34.99	34.99	20,033,700
Apr 28, 2022	34.82	35.51	34.57	35.41	35.41	24,486,000
Apr 27, 2022	34.95	35.38	34.66	34.70	34.70	15,275,400
Apr 26, 2022	35.86	36.01	34.88	34.90	34.90	24,442,700
Apr 25, 2022	35.47	36.17	34.88	35.67	35.67	38,894,700
Apr 22, 2022	37.05	37.76	36.71	36.94	36.94	33,747,200
Apr 21, 2022	39.59	39.60	37.72	38.09	38.09	42,409,900
Apr 20, 2022	39.59	40.21	39.25	40.13	40.13	23,025,900
Apr 19, 2022	40.23	40.59	39.41	39.70	39.70	23,777,100
Apr 18, 2022	41.28	41.61	40.82	40.87	40.87	21,406,400
Apr 14, 2022	40.52	40.95	40.16	40.86	40.86	21,680,800
Apr 13, 2022	40.23	40.88	39.98	40.69	40.69	22,805,800
Apr 12, 2022	40.00	40.53	39.45	39.80	39.80	22,313,700
Apr 11, 2022	40.21	40.38	39.00	39.45	39.45	20,697,500
Apr 08, 2022	38.93	39.81	38.90	39.67	39.67	21,664,600
Apr 07, 2022	38.30	39.01	38.17	38.73	38.73	17,500,500
Apr 06, 2022	38.25	38.65	37.80	38.18	38.18	19,222,700
Apr 05, 2022	39.38	39.88	38.10	38.28	38.28	26,451,000
Apr 04, 2022	39.72	39.80	38.66	39.14	39.14	18,744,400
Apr 01, 2022	38.12	39.53	38.07	39.49	39.49	23,745,700
Mar 31, 2022	38.73	39.11	38.33	38.35	38.35	17,229,800
Mar 30, 2022	38.26	38.86	38.25	38.65	38.65	14,993,000
Mar 29, 2022	36.90	38.25	36.66	38.22	38.22	18,139,800
Mar 28, 2022	38.13	38.17	37.58	37.70	37.70	21,267,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,265.37+83.93(+0.42%)

S&P 5004,283.74+9.70(+0.23%)

DOW33,999.04+18.72(+0.06%)

CAD/USD0.7727-0.0019(-0.24%)

CRUDE OIL90.55+2.44(+2.77%)

BTC-CAD30,287.45-51.81(-0.17%)

STOCKS END HIGHER AS RETAIL EARNINGS REMAIN IN FOCUS

VanEck Gold Miners ETF (GDX)

S&P/TSX
20,265.37
+83.93(+0.42%)

S&P 500
4,283.74
+9.70(+0.23%)

DOW
33,999.04
+18.72(+0.06%)

CAD/USD
0.7727
-0.0019(-0.24%)

CRUDE OIL
90.55
+2.44(+2.77%)

BTC-CAD
30,287.45
-51.81(-0.17%)