VanEck Gold Miners ETF (GDX) Historical Stock Data
32.28 ↓0.48 (-1.47%)
As of January 27, 2023, 12:29pm EST.
Historical Data
In the past 30 trading days, GDX is up 0.17% a day on average. There have been 18 days where VanEck Gold Miners ETF closed green and 12 days where GDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 33.17 | 32.76 | ↓$0.41 (-1.24%) | 32.41 | 33.17 | 20.02M |
| 2023-01-25 | 32.32 | 33.27 | ↑$0.95 (2.94%) | 32.26 | 33.34 | 21.80M |
| 2023-01-24 | 32.25 | 32.73 | ↑$0.48 (1.49%) | 31.87 | 32.80 | 19.35M |
| 2023-01-23 | 32.03 | 32.40 | ↑$0.37 (1.16%) | 31.71 | 32.42 | 23.65M |
| 2023-01-20 | 31.76 | 32.42 | ↑$0.66 (2.08%) | 31.59 | 32.44 | 21.85M |
| 2023-01-19 | 31.46 | 32.02 | ↑$0.56 (1.78%) | 31.25 | 32.20 | 31.58M |
| 2023-01-18 | 32.06 | 31.21 | ↓$0.85 (-2.65%) | 31.21 | 32.23 | 17.81M |
| 2023-01-17 | 32.28 | 31.52 | ↓$0.76 (-2.35%) | 31.34 | 32.29 | 28.10M |
| 2023-01-13 | 32.18 | 32.65 | ↑$0.47 (1.46%) | 32.14 | 32.75 | 22.28M |
| 2023-01-12 | 32.11 | 32.18 | ↑$0.07 (0.22%) | 31.55 | 32.30 | 25.80M |
| 2023-01-11 | 32.00 | 31.57 | ↓$0.43 (-1.34%) | 31.26 | 32.08 | 16.03M |
| 2023-01-10 | 31.38 | 31.84 | ↑$0.46 (1.47%) | 31.20 | 31.87 | 16.20M |
| 2023-01-09 | 31.95 | 31.26 | ↓$0.69 (-2.16%) | 31.25 | 31.97 | 26.06M |
| 2023-01-06 | 31.18 | 31.56 | ↑$0.38 (1.22%) | 30.68 | 31.68 | 32.59M |
| 2023-01-05 | 30.35 | 30.65 | ↑$0.30 (0.99%) | 30.03 | 30.69 | 21.99M |
| 2023-01-04 | 30.28 | 30.92 | ↑$0.64 (2.11%) | 30.15 | 31.08 | 34.35M |
| 2023-01-03 | 29.33 | 29.66 | ↑$0.33 (1.13%) | 29.26 | 30.05 | 25.30M |
| 2022-12-30 | 28.87 | 28.66 | ↓$0.21 (-0.73%) | 28.41 | 28.92 | 11.97M |
| 2022-12-29 | 29.03 | 28.82 | ↓$0.21 (-0.72%) | 28.74 | 29.22 | 9.64M |
| 2022-12-28 | 29.35 | 28.68 | ↓$0.67 (-2.28%) | 28.54 | 29.39 | 19.33M |
| 2022-12-27 | 29.08 | 29.60 | ↑$0.52 (1.79%) | 28.86 | 29.99 | 19.01M |
| 2022-12-23 | 28.85 | 28.87 | ↑$0.02 (0.07%) | 28.38 | 29.22 | 16.34M |
| 2022-12-22 | 28.63 | 28.76 | ↑$0.13 (0.45%) | 28.12 | 28.79 | 20.08M |
| 2022-12-21 | 28.98 | 29.08 | ↑$0.10 (0.35%) | 28.90 | 29.32 | 21.38M |
| 2022-12-20 | 28.20 | 28.74 | ↑$0.54 (1.91%) | 28.11 | 28.91 | 25.45M |
| 2022-12-19 | 28.22 | 27.66 | ↓$0.56 (-1.98%) | 27.55 | 28.34 | 19.51M |
| 2022-12-16 | 28.33 | 28.60 | ↑$0.27 (0.95%) | 28.12 | 28.79 | 23.60M |
| 2022-12-15 | 28.79 | 28.32 | ↓$0.47 (-1.62%) | 28.29 | 28.98 | 28.93M |
| 2022-12-14 | 29.79 | 29.63 | ↓$0.16 (-0.54%) | 29.09 | 29.96 | 21.86M |
| 2022-12-13 | 30.03 | 29.78 | ↓$0.25 (-0.83%) | 29.47 | 30.46 | 27.62M |
Create an account or log in to view more rows.
$GDX I warned everyone this company sucks
$GDX buying a share monday LFG
$GDX day trade is ok to buy here but sell later
$GDX this is my only green stonk!
I really like this stonk.
$GDX adding next Friday
$GDX Buy the dip
$GDX get over the hump
$GDX never selling
$GDX we always finish green after a red week. Less go!
$GDX it's going down??