VanEck Gold Miners ETF (GDX)
NYSEARCA: GDX · Real-Time Price · USD
34.41
+0.08 (0.24%)
Dec 23, 2024, 4:00 PM EST - Market closed
GDX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 23, 2024 | 34.23 | 34.48 | 33.88 | 34.41 | 34.41 | -0.92% | 14,523,489 |
Dec 20, 2024 | 34.50 | 35.12 | 34.44 | 34.73 | 34.33 | 0.99% | 27,872,031 |
Dec 19, 2024 | 34.72 | 34.95 | 34.19 | 34.39 | 33.99 | -0.41% | 22,163,920 |
Dec 18, 2024 | 35.98 | 36.09 | 34.36 | 34.53 | 34.13 | -4.59% | 32,773,237 |
Dec 17, 2024 | 35.99 | 36.31 | 35.79 | 36.19 | 35.77 | -0.63% | 14,782,864 |
Dec 16, 2024 | 36.86 | 36.90 | 36.29 | 36.42 | 36.00 | -0.63% | 11,421,185 |
Dec 13, 2024 | 37.24 | 37.38 | 36.49 | 36.65 | 36.23 | -2.68% | 19,521,412 |
Dec 12, 2024 | 38.31 | 38.43 | 37.62 | 37.66 | 37.23 | -3.66% | 22,705,184 |
Dec 11, 2024 | 38.24 | 39.17 | 38.08 | 39.09 | 38.64 | 2.92% | 21,116,922 |
Dec 10, 2024 | 38.40 | 38.52 | 37.91 | 37.98 | 37.54 | 0.18% | 13,338,453 |
Dec 9, 2024 | 38.02 | 38.87 | 37.91 | 37.91 | 37.47 | 2.96% | 30,314,285 |
Dec 6, 2024 | 37.41 | 37.41 | 36.75 | 36.82 | 36.39 | -1.89% | 13,455,656 |
Dec 5, 2024 | 37.64 | 38.00 | 37.14 | 37.53 | 37.10 | -0.19% | 9,910,038 |
Dec 4, 2024 | 37.78 | 38.01 | 37.55 | 37.60 | 37.17 | -0.27% | 8,149,120 |
Dec 3, 2024 | 37.10 | 38.12 | 37.10 | 37.70 | 37.26 | 2.36% | 18,593,784 |
Dec 2, 2024 | 37.17 | 37.37 | 36.71 | 36.83 | 36.40 | -2.20% | 16,539,139 |
Nov 29, 2024 | 37.72 | 37.85 | 37.50 | 37.66 | 37.23 | 0.56% | 7,272,029 |
Nov 27, 2024 | 37.75 | 37.97 | 37.32 | 37.45 | 37.02 | 0.43% | 15,286,812 |
Nov 26, 2024 | 37.11 | 37.41 | 36.83 | 37.29 | 36.86 | 0.40% | 9,924,443 |
Nov 25, 2024 | 36.99 | 37.24 | 36.78 | 37.14 | 36.71 | -2.98% | 31,492,541 |
Nov 22, 2024 | 38.47 | 38.57 | 38.02 | 38.28 | 37.84 | 0.37% | 19,691,265 |
Nov 21, 2024 | 38.12 | 38.20 | 37.59 | 38.14 | 37.70 | 1.11% | 21,175,779 |
Nov 20, 2024 | 37.73 | 37.85 | 37.51 | 37.72 | 37.28 | -0.42% | 16,236,517 |
Nov 19, 2024 | 37.49 | 37.93 | 37.22 | 37.88 | 37.44 | 2.32% | 22,829,198 |
Nov 18, 2024 | 36.55 | 37.29 | 36.48 | 37.02 | 36.59 | 4.25% | 33,575,243 |
Nov 15, 2024 | 35.93 | 36.18 | 35.40 | 35.51 | 35.10 | -0.59% | 20,360,375 |
Nov 14, 2024 | 35.31 | 35.97 | 35.19 | 35.72 | 35.31 | 0.45% | 34,765,240 |
Nov 13, 2024 | 36.41 | 36.64 | 35.56 | 35.56 | 35.15 | -1.52% | 24,799,022 |
Nov 12, 2024 | 36.27 | 36.46 | 35.67 | 36.11 | 35.69 | -1.69% | 37,430,756 |
Nov 11, 2024 | 37.42 | 37.73 | 36.19 | 36.73 | 36.31 | -5.87% | 45,733,593 |
Nov 8, 2024 | 39.23 | 39.34 | 38.63 | 39.02 | 38.57 | -1.39% | 22,864,163 |
Nov 7, 2024 | 39.00 | 39.80 | 38.73 | 39.57 | 39.11 | 2.41% | 26,922,006 |
Nov 6, 2024 | 38.21 | 38.99 | 37.56 | 38.64 | 38.19 | -3.66% | 44,258,440 |
Nov 5, 2024 | 40.37 | 40.53 | 39.87 | 40.11 | 39.65 | 0.53% | 16,833,343 |
Nov 4, 2024 | 40.27 | 40.37 | 39.70 | 39.90 | 39.44 | 0.13% | 13,299,705 |
Nov 1, 2024 | 40.49 | 40.82 | 39.85 | 39.85 | 39.39 | -1.21% | 14,358,062 |
Oct 31, 2024 | 40.83 | 40.89 | 39.87 | 40.34 | 39.87 | -2.82% | 27,998,396 |
Oct 30, 2024 | 41.95 | 41.96 | 41.03 | 41.51 | 41.03 | -1.21% | 18,161,367 |
Oct 29, 2024 | 41.80 | 42.13 | 41.48 | 42.02 | 41.53 | 1.60% | 20,281,251 |
Oct 28, 2024 | 41.33 | 41.63 | 41.23 | 41.36 | 40.88 | -0.48% | 14,784,884 |
Oct 25, 2024 | 41.91 | 42.16 | 41.41 | 41.56 | 41.08 | -1.35% | 21,541,231 |
Oct 24, 2024 | 43.47 | 43.51 | 41.40 | 42.13 | 41.64 | -2.61% | 31,946,068 |
Oct 23, 2024 | 43.50 | 43.80 | 42.91 | 43.26 | 42.76 | -1.88% | 22,959,848 |
Oct 22, 2024 | 43.52 | 44.22 | 43.52 | 44.09 | 43.58 | 2.01% | 21,161,608 |
Oct 21, 2024 | 43.75 | 44.01 | 43.08 | 43.22 | 42.72 | 0.16% | 21,060,583 |
Oct 18, 2024 | 42.00 | 43.31 | 41.82 | 43.15 | 42.65 | 4.00% | 31,223,461 |
Oct 17, 2024 | 41.36 | 41.89 | 41.18 | 41.49 | 41.01 | 1.20% | 22,965,681 |
Oct 16, 2024 | 41.15 | 41.72 | 40.89 | 41.00 | 40.53 | 0.79% | 20,379,125 |
Oct 15, 2024 | 40.13 | 40.68 | 39.97 | 40.68 | 40.21 | 1.29% | 19,942,200 |
Oct 14, 2024 | 39.93 | 40.31 | 39.68 | 40.16 | 39.70 | 0.27% | 7,452,965 |
Oct 11, 2024 | 40.03 | 40.46 | 39.99 | 40.05 | 39.59 | 0.45% | 12,060,072 |
Oct 10, 2024 | 38.99 | 39.89 | 38.77 | 39.87 | 39.41 | 2.78% | 22,975,027 |
Oct 9, 2024 | 38.44 | 38.79 | 38.17 | 38.79 | 38.34 | -0.51% | 16,477,867 |
Oct 8, 2024 | 38.68 | 39.00 | 38.38 | 38.99 | 38.54 | -0.10% | 16,180,362 |
Oct 7, 2024 | 39.29 | 39.30 | 38.83 | 39.03 | 38.58 | -1.31% | 15,133,258 |
Oct 4, 2024 | 39.65 | 40.19 | 39.35 | 39.55 | 39.09 | -0.03% | 15,819,221 |
Oct 3, 2024 | 39.85 | 39.87 | 39.35 | 39.56 | 39.10 | -2.01% | 17,147,240 |
Oct 2, 2024 | 40.50 | 40.79 | 40.05 | 40.37 | 39.90 | -0.20% | 13,265,826 |
Oct 1, 2024 | 40.31 | 40.76 | 39.96 | 40.45 | 39.98 | 1.58% | 22,975,935 |
Sep 30, 2024 | 40.10 | 40.18 | 39.35 | 39.82 | 39.36 | -1.34% | 24,531,697 |
Sep 27, 2024 | 41.39 | 41.58 | 40.31 | 40.36 | 39.89 | -3.07% | 25,323,392 |
Sep 26, 2024 | 41.62 | 41.95 | 41.22 | 41.64 | 41.16 | 0.80% | 21,027,577 |
Sep 25, 2024 | 41.30 | 41.69 | 41.18 | 41.31 | 40.83 | -0.24% | 18,581,143 |
Sep 24, 2024 | 40.75 | 41.59 | 40.34 | 41.41 | 40.93 | 2.68% | 27,422,363 |
Sep 23, 2024 | 40.54 | 41.19 | 40.30 | 40.33 | 39.86 | -0.44% | 19,153,319 |
Sep 20, 2024 | 40.40 | 40.68 | 40.06 | 40.51 | 40.04 | 1.99% | 28,604,413 |
Sep 19, 2024 | 40.10 | 40.25 | 39.26 | 39.72 | 39.26 | 1.69% | 22,284,544 |
Sep 18, 2024 | 39.76 | 40.99 | 39.02 | 39.06 | 38.61 | -1.09% | 41,241,358 |
Sep 17, 2024 | 39.70 | 40.08 | 39.31 | 39.49 | 39.03 | -1.00% | 17,906,933 |
Sep 16, 2024 | 40.00 | 40.23 | 39.58 | 39.89 | 39.43 | -0.50% | 12,162,497 |
Sep 13, 2024 | 39.80 | 40.22 | 39.77 | 40.09 | 39.63 | 2.24% | 27,456,009 |
Sep 12, 2024 | 38.06 | 39.43 | 38.02 | 39.21 | 38.76 | 4.87% | 35,286,118 |
Sep 11, 2024 | 36.90 | 37.41 | 36.49 | 37.39 | 36.96 | 0.46% | 10,854,650 |
Sep 10, 2024 | 36.76 | 37.23 | 36.45 | 37.22 | 36.79 | 1.25% | 13,942,751 |
Sep 9, 2024 | 36.61 | 36.88 | 36.51 | 36.76 | 36.34 | 1.21% | 15,264,676 |
Sep 6, 2024 | 37.17 | 37.43 | 36.22 | 36.32 | 35.90 | -2.71% | 19,939,184 |
Sep 5, 2024 | 37.66 | 37.83 | 37.28 | 37.33 | 36.90 | 1.14% | 16,259,969 |
Sep 4, 2024 | 36.89 | 37.36 | 36.72 | 36.91 | 36.48 | -0.97% | 15,620,580 |
Sep 3, 2024 | 38.01 | 38.11 | 36.90 | 37.27 | 36.84 | -3.50% | 25,260,031 |
Aug 30, 2024 | 38.79 | 38.98 | 38.34 | 38.62 | 38.17 | -0.67% | 13,171,492 |
Aug 29, 2024 | 38.54 | 39.14 | 38.51 | 38.88 | 38.43 | 1.36% | 13,328,512 |
Aug 28, 2024 | 38.73 | 38.73 | 38.04 | 38.36 | 37.92 | -2.19% | 16,988,594 |
Aug 27, 2024 | 38.92 | 39.26 | 38.66 | 39.22 | 38.77 | -0.03% | 8,482,889 |
Aug 26, 2024 | 39.58 | 39.67 | 39.07 | 39.23 | 38.78 | -0.28% | 9,216,574 |
Aug 23, 2024 | 39.25 | 39.56 | 38.81 | 39.34 | 38.89 | 1.44% | 15,858,634 |
Aug 22, 2024 | 39.22 | 39.22 | 38.54 | 38.78 | 38.33 | -2.49% | 19,744,088 |
Aug 21, 2024 | 39.40 | 39.93 | 39.10 | 39.77 | 39.31 | 0.68% | 13,915,635 |
Aug 20, 2024 | 39.66 | 39.97 | 39.18 | 39.50 | 39.04 | 0.71% | 21,548,571 |
Aug 19, 2024 | 38.22 | 39.25 | 38.16 | 39.22 | 38.77 | 1.90% | 21,162,555 |
Aug 16, 2024 | 37.88 | 38.49 | 37.66 | 38.49 | 38.05 | 3.22% | 25,966,138 |
Aug 15, 2024 | 37.15 | 37.50 | 36.65 | 37.29 | 36.86 | 0.49% | 14,414,800 |
Aug 14, 2024 | 37.10 | 37.20 | 36.57 | 37.11 | 36.68 | -0.72% | 11,565,005 |
Aug 13, 2024 | 36.80 | 37.50 | 36.75 | 37.38 | 36.95 | 1.30% | 13,088,432 |
Aug 12, 2024 | 36.15 | 37.11 | 36.06 | 36.90 | 36.47 | 2.96% | 23,084,603 |
Aug 9, 2024 | 35.84 | 35.89 | 35.21 | 35.84 | 35.43 | 0.82% | 9,773,638 |
Aug 8, 2024 | 35.19 | 35.76 | 34.74 | 35.55 | 35.14 | 2.42% | 16,675,726 |
Aug 7, 2024 | 36.10 | 36.25 | 34.58 | 34.71 | 34.31 | -2.58% | 17,663,254 |
Aug 6, 2024 | 35.15 | 36.04 | 34.92 | 35.63 | 35.22 | 0.82% | 14,294,654 |
Aug 5, 2024 | 34.30 | 35.59 | 33.87 | 35.34 | 34.93 | -3.12% | 28,615,555 |
Aug 2, 2024 | 37.76 | 38.06 | 36.10 | 36.48 | 36.06 | -2.12% | 27,344,525 |