VanEck Vectors Gold Miners ETF (GDX.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 37.90 | 38.75 | 37.90 | 38.24 | 38.24 | 113,555 |
| 25 Apr 2024 | 36.80 | 37.77 | 36.73 | 36.97 | 36.97 | 238,291 |
| 24 Apr 2024 | 36.71 | 36.96 | 36.42 | 36.76 | 36.76 | 49,602 |
| 23 Apr 2024 | 36.00 | 36.67 | 35.37 | 36.67 | 36.67 | 105,923 |
| 22 Apr 2024 | 37.10 | 37.10 | 36.06 | 36.36 | 36.36 | 53,965 |
| 19 Apr 2024 | 37.07 | 38.10 | 37.07 | 37.99 | 37.99 | 68,870 |
| 18 Apr 2024 | 37.79 | 37.82 | 37.06 | 37.06 | 37.06 | 40,415 |
| 17 Apr 2024 | 36.82 | 37.65 | 36.60 | 37.29 | 37.29 | 50,008 |
| 16 Apr 2024 | 37.40 | 37.40 | 36.09 | 36.53 | 36.53 | 92,541 |
| 15 Apr 2024 | 38.09 | 38.20 | 36.71 | 37.07 | 37.07 | 150,720 |
| 12 Apr 2024 | 38.59 | 39.63 | 38.59 | 38.80 | 38.80 | 399,519 |
| 11 Apr 2024 | 37.44 | 38.07 | 37.38 | 37.45 | 37.45 | 45,329 |
| 10 Apr 2024 | 38.01 | 38.34 | 36.71 | 37.53 | 37.53 | 107,593 |
| 09 Apr 2024 | 37.67 | 38.45 | 37.57 | 37.79 | 37.79 | 101,838 |
| 08 Apr 2024 | 37.97 | 38.21 | 37.05 | 37.55 | 37.55 | 113,118 |
| 05 Apr 2024 | 36.50 | 37.54 | 36.40 | 37.32 | 37.32 | 89,931 |
| 04 Apr 2024 | 36.90 | 37.00 | 36.38 | 36.83 | 36.83 | 70,927 |
| 03 Apr 2024 | 36.08 | 36.90 | 35.84 | 36.90 | 36.90 | 70,301 |
| 02 Apr 2024 | 36.00 | 36.24 | 35.62 | 35.63 | 35.63 | 82,783 |
| 28 Mar 2024 | 34.48 | 35.20 | 34.22 | 35.12 | 35.12 | 68,291 |
| 27 Mar 2024 | 33.50 | 34.18 | 33.29 | 34.12 | 34.12 | 38,457 |
| 26 Mar 2024 | 33.20 | 34.09 | 33.20 | 33.80 | 33.80 | 69,821 |
| 25 Mar 2024 | 33.17 | 33.72 | 32.94 | 33.34 | 33.34 | 47,683 |
| 22 Mar 2024 | 33.20 | 33.35 | 32.91 | 33.04 | 33.04 | 49,146 |
| 21 Mar 2024 | 34.15 | 34.25 | 33.36 | 33.46 | 33.46 | 76,035 |
| 20 Mar 2024 | 32.87 | 32.87 | 32.16 | 32.82 | 32.82 | 54,444 |
| 19 Mar 2024 | 33.24 | 33.24 | 32.32 | 32.60 | 32.60 | 31,059 |
| 18 Mar 2024 | 33.22 | 33.29 | 32.94 | 32.94 | 32.94 | 26,453 |
| 15 Mar 2024 | 33.48 | 33.48 | 33.04 | 33.09 | 33.09 | 29,133 |
| 14 Mar 2024 | 33.66 | 33.80 | 33.05 | 33.16 | 33.16 | 76,188 |
| 13 Mar 2024 | 32.76 | 33.87 | 32.76 | 33.87 | 33.87 | 80,979 |
| 12 Mar 2024 | 33.39 | 33.49 | 32.49 | 32.74 | 32.74 | 98,395 |
| 11 Mar 2024 | 33.09 | 33.65 | 32.75 | 33.56 | 33.56 | 55,102 |
| 08 Mar 2024 | 32.95 | 33.52 | 32.53 | 32.53 | 32.53 | 36,401 |
| 07 Mar 2024 | 32.50 | 33.00 | 32.41 | 32.50 | 32.50 | 72,473 |
| 06 Mar 2024 | 32.04 | 33.17 | 31.88 | 33.17 | 33.17 | 86,984 |
| 05 Mar 2024 | 31.81 | 32.44 | 31.56 | 32.25 | 32.25 | 127,103 |
| 04 Mar 2024 | 30.29 | 31.99 | 30.29 | 31.99 | 31.99 | 38,605 |
| 01 Mar 2024 | 29.33 | 30.22 | 29.30 | 30.00 | 30.00 | 29,666 |
| 29 Feb 2024 | 28.79 | 29.54 | 28.70 | 29.33 | 29.33 | 42,140 |
| 28 Feb 2024 | 28.62 | 28.90 | 28.61 | 28.68 | 28.68 | 14,174 |
| 27 Feb 2024 | 29.31 | 29.31 | 29.08 | 29.07 | 29.07 | 6,858 |
| 26 Feb 2024 | 29.65 | 29.65 | 28.99 | 29.28 | 29.28 | 15,740 |
| 23 Feb 2024 | 29.15 | 29.36 | 28.97 | 29.31 | 29.31 | 24,221 |
| 22 Feb 2024 | 29.96 | 30.13 | 29.05 | 29.05 | 29.05 | 38,343 |
| 21 Feb 2024 | 30.04 | 30.17 | 29.43 | 29.46 | 29.46 | 37,288 |
| 20 Feb 2024 | 30.05 | 30.37 | 29.97 | 30.19 | 30.19 | 23,671 |
| 19 Feb 2024 | 30.00 | 30.10 | 29.78 | 29.93 | 29.93 | 13,556 |
| 16 Feb 2024 | 29.79 | 30.03 | 29.48 | 29.91 | 29.91 | 74,165 |
| 15 Feb 2024 | 29.00 | 30.10 | 28.99 | 29.66 | 29.66 | 33,348 |
| 14 Feb 2024 | 28.92 | 29.12 | 28.67 | 29.00 | 29.00 | 44,962 |
| 13 Feb 2024 | 30.39 | 30.55 | 28.87 | 28.99 | 28.99 | 65,125 |
| 12 Feb 2024 | 29.97 | 30.24 | 29.90 | 30.22 | 30.22 | 31,217 |
| 09 Feb 2024 | 30.19 | 30.40 | 29.80 | 29.98 | 29.98 | 37,873 |
| 08 Feb 2024 | 30.58 | 30.72 | 30.26 | 30.23 | 30.23 | 20,389 |
| 07 Feb 2024 | 30.85 | 30.85 | 30.27 | 30.27 | 30.27 | 17,015 |
| 06 Feb 2024 | 30.60 | 30.80 | 30.46 | 30.80 | 30.80 | 24,394 |
| 05 Feb 2024 | 30.90 | 33.07 | 30.31 | 30.37 | 30.37 | 18,745 |
| 02 Feb 2024 | 32.37 | 32.42 | 30.89 | 30.86 | 30.86 | 39,325 |
| 01 Feb 2024 | 31.34 | 32.08 | 31.08 | 32.07 | 32.07 | 17,370 |
| 31 Jan 2024 | 31.30 | 31.95 | 31.21 | 31.48 | 31.48 | 18,063 |
| 30 Jan 2024 | 31.60 | 31.70 | 31.14 | 31.28 | 31.28 | 25,694 |
| 29 Jan 2024 | 31.39 | 31.61 | 30.95 | 31.30 | 31.30 | 45,935 |
| 26 Jan 2024 | 31.14 | 31.65 | 31.14 | 31.36 | 31.36 | 42,839 |
| 25 Jan 2024 | 30.99 | 31.43 | 30.99 | 31.24 | 31.24 | 32,827 |
| 24 Jan 2024 | 31.55 | 32.09 | 30.91 | 30.91 | 30.91 | 64,668 |
| 23 Jan 2024 | 30.87 | 31.10 | 30.72 | 30.72 | 30.72 | 76,426 |
| 22 Jan 2024 | 30.59 | 30.80 | 30.40 | 30.60 | 30.60 | 25,891 |
| 19 Jan 2024 | 30.90 | 31.11 | 30.46 | 30.58 | 30.58 | 12,563 |
| 18 Jan 2024 | 30.88 | 31.18 | 30.55 | 30.75 | 30.75 | 25,439 |
| 17 Jan 2024 | 31.34 | 31.36 | 30.59 | 30.64 | 30.64 | 84,822 |
| 16 Jan 2024 | 33.00 | 33.00 | 31.98 | 32.24 | 32.24 | 56,688 |
| 15 Jan 2024 | 33.10 | 33.25 | 32.82 | 32.93 | 32.93 | 46,077 |
| 12 Jan 2024 | 32.50 | 33.55 | 32.37 | 33.50 | 33.50 | 78,604 |
| 11 Jan 2024 | 32.61 | 32.89 | 31.66 | 31.86 | 31.86 | 170,281 |
| 10 Jan 2024 | 32.50 | 32.61 | 32.11 | 32.31 | 32.31 | 6,733 |
| 09 Jan 2024 | 32.40 | 33.45 | 32.35 | 32.40 | 32.40 | 9,422 |
| 08 Jan 2024 | 32.62 | 33.22 | 32.45 | 33.19 | 33.19 | 53,250 |
| 05 Jan 2024 | 33.19 | 33.71 | 32.57 | 33.18 | 33.18 | 25,519 |
| 04 Jan 2024 | 33.38 | 33.44 | 32.80 | 33.30 | 33.30 | 16,428 |
| 03 Jan 2024 | 34.12 | 34.12 | 32.84 | 33.07 | 33.07 | 39,819 |
| 02 Jan 2024 | 35.00 | 35.06 | 34.12 | 34.12 | 34.12 | 6,219 |
| 29 Dec 2023 | 34.27 | 34.90 | 34.27 | 34.69 | 34.69 | 20,904 |
| 28 Dec 2023 | 35.70 | 35.85 | 34.81 | 34.81 | 34.81 | 13,671 |
| 27 Dec 2023 | 35.20 | 35.85 | 35.00 | 35.84 | 35.84 | 34,853 |
| 22 Dec 2023 | 35.00 | 35.26 | 34.91 | 35.16 | 35.16 | 10,556 |
| 21 Dec 2023 | 34.86 | 35.09 | 34.40 | 35.03 | 35.03 | 53,437 |
| 20 Dec 2023 | 35.37 | 35.37 | 34.80 | 34.93 | 34.93 | 41,954 |
| 19 Dec 2023 | 34.29 | 35.37 | 34.11 | 35.37 | 35.37 | 35,269 |
| 18 Dec 2023 | 34.00 | 34.30 | 33.86 | 33.94 | 33.94 | 11,604 |
| 15 Dec 2023 | 33.70 | 34.45 | 33.70 | 34.21 | 34.21 | 11,629 |
| 14 Dec 2023 | 33.02 | 34.92 | 33.02 | 34.45 | 34.45 | 48,469 |
| 13 Dec 2023 | 31.70 | 31.80 | 31.35 | 31.53 | 31.53 | 17,551 |
| 12 Dec 2023 | 32.44 | 32.69 | 31.83 | 31.78 | 31.78 | 5,430 |
| 11 Dec 2023 | 32.37 | 32.43 | 31.88 | 32.17 | 32.17 | 24,536 |
| 08 Dec 2023 | 33.15 | 34.73 | 32.40 | 33.37 | 33.37 | 22,457 |
| 07 Dec 2023 | 33.43 | 33.65 | 32.85 | 33.15 | 33.15 | 24,091 |
| 06 Dec 2023 | 33.63 | 33.91 | 33.36 | 33.72 | 33.72 | 36,377 |
| 05 Dec 2023 | 33.83 | 34.08 | 33.07 | 33.24 | 33.24 | 18,534 |
| 04 Dec 2023 | 34.69 | 34.89 | 33.66 | 33.84 | 33.84 | 63,739 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.