VanEck Gold Miners ETF (GDX)
29.74
-0.15
(-0.50%)
USD |
NYSEARCA |
Mar 18, 16:00
29.59
-0.15
(-0.50%)
After-Hours: 07:08
GDX Price: 29.74 for March 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 29.85 | 29.92 | 29.66 | 29.74 | 25.77M |
Mar 15, 2024 | 29.79 | 30.08 | 29.61 | 29.89 | 22.36M |
Mar 14, 2024 | 29.96 | 30.09 | 29.71 | 29.89 | 22.34M |
Mar 13, 2024 | 29.78 | 30.48 | 29.72 | 30.29 | 24.68M |
Mar 12, 2024 | 29.55 | 29.62 | 29.20 | 29.58 | 25.33M |
Mar 11, 2024 | 29.60 | 30.34 | 29.45 | 30.13 | 28.31M |
Mar 08, 2024 | 29.82 | 30.00 | 29.44 | 29.64 | 32.73M |
Mar 07, 2024 | 29.50 | 29.72 | 29.34 | 29.61 | 25.81M |
Mar 06, 2024 | 29.05 | 29.54 | 29.01 | 29.16 | 28.67M |
Mar 05, 2024 | 28.98 | 29.15 | 28.63 | 28.66 | 33.71M |
Mar 04, 2024 | 27.80 | 28.58 | 27.68 | 28.51 | 48.20M |
Mar 01, 2024 | 26.71 | 27.45 | 26.30 | 27.33 | 41.20M |
Feb 29, 2024 | 26.33 | 26.69 | 26.28 | 26.36 | 28.05M |
Feb 28, 2024 | 25.92 | 25.94 | 25.67 | 25.78 | 20.07M |
Feb 27, 2024 | 26.27 | 26.36 | 26.01 | 26.03 | 20.49M |
Feb 26, 2024 | 26.36 | 26.36 | 26.02 | 26.25 | 20.25M |
Feb 23, 2024 | 26.25 | 26.76 | 26.01 | 26.66 | 27.15M |
Feb 22, 2024 | 26.70 | 26.74 | 26.06 | 26.16 | 27.63M |
Feb 21, 2024 | 27.00 | 27.00 | 26.44 | 26.82 | 20.68M |
Feb 20, 2024 | 27.18 | 27.24 | 26.87 | 26.99 | 15.97M |
Feb 16, 2024 | 26.60 | 27.16 | 26.52 | 26.86 | 19.62M |
Feb 15, 2024 | 26.35 | 27.06 | 26.34 | 26.77 | 26.93M |
Feb 14, 2024 | 25.97 | 26.10 | 25.68 | 26.01 | 25.47M |
Feb 13, 2024 | 26.62 | 26.63 | 25.68 | 25.89 | 48.89M |
Feb 12, 2024 | 26.92 | 27.41 | 26.85 | 27.29 | 17.51M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.00
Minimum
Mar 13 2020
44.53
Maximum
Aug 05 2020
30.97
Average
30.58
Median
Sep 17 2021