$26.71 +1.49 (%) VanEck Vct Gold Shs - NYSE ARCA

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDX historical data

Date Open High Low Close Volume
6/24/201627.6727.7126.3726.71142,865,000
6/23/201625.2725.6725.1325.2261,697,500
6/22/201625.0325.5024.8025.5075,614,700
6/21/201625.1125.3624.9124.9378,428,000
6/20/201625.0125.8124.9125.6458,425,400
6/17/201625.9526.0325.2525.7972,290,200
6/16/201627.0327.0325.4125.49124,161,000
6/15/201625.3426.5425.2226.32104,435,000
6/14/201626.0626.0625.1325.3471,065,700
6/13/201626.5926.6525.6025.9151,094,400
6/10/201626.5326.9025.7625.9668,347,900
6/9/201625.9226.4125.7726.3362,777,300
6/8/201626.1926.5025.8425.9398,078,700
6/7/201625.1125.4425.0125.1152,296,400
6/6/201625.2825.5424.8425.4576,841,900
6/3/201624.0825.3624.0825.33190,027,000
6/2/201622.6722.9722.4822.7735,409,200
6/1/201622.7023.0922.3422.7251,078,900
5/31/201622.3123.0522.1322.5878,295,000
5/27/201622.7422.9622.1722.28100,823,000
5/26/201623.3523.5622.7522.9552,006,900
5/25/201622.3623.1921.9423.0390,321,700
5/24/201623.2523.4722.4422.47124,510,000
5/23/201623.4724.2423.3623.7851,488,900
5/20/201624.2424.2723.3824.0570,444,800
5/19/201623.0024.0922.7823.9688,378,000
5/18/201625.0625.4223.5523.56190,330,000
5/17/201625.1825.8524.9225.5860,077,800
5/16/201625.3325.6125.0325.2464,173,700
5/13/201624.5825.0024.4424.7947,602,900
5/12/201625.1025.4024.4224.5576,147,200
5/11/201624.9225.3424.2025.0584,347,400
5/10/201623.6524.5123.3424.4087,011,000
5/9/201624.0424.1823.5023.52128,209,000
5/6/201624.6925.4424.5625.13100,087,000
5/5/201623.8224.3223.7224.1888,670,100
4/29/201624.7525.8324.7225.83116,216,000
4/28/201623.4824.4023.4224.28104,264,000
4/27/201623.1523.3122.5923.2456,420,300
4/26/201622.7123.0122.3922.9963,797,900
4/25/201622.7322.8922.3722.4639,890,900
4/22/201622.9523.4122.4422.59101,689,000
4/21/201623.4523.5322.8723.2581,445,000
4/20/201623.2423.8222.7122.84107,920,000
4/19/201623.0823.4722.9223.26101,451,000
4/18/201622.4722.4821.9122.1839,776,600
4/15/201621.7522.3121.4522.2069,043,500
4/14/201622.1522.3421.3021.60100,770,000
4/13/201622.4822.7822.1722.2577,053,400
4/12/201622.7823.0622.3622.8862,246,400
4/11/201621.9222.7921.8622.70121,978,000
4/8/201620.7121.5520.7021.4469,638,900
4/7/201620.5920.8620.5220.7881,856,200
4/6/201619.8820.2319.8020.1535,891,000
4/5/201620.0620.1919.5620.1374,601,400
4/4/201620.0520.0519.5119.5365,764,800
4/1/201619.4620.1219.3220.1258,369,200
3/31/201620.4820.5719.9619.9746,237,400
3/30/201620.2320.5019.8520.2362,118,400
3/29/201619.6320.6019.4020.54123,661,000
3/28/201619.6219.6619.0919.4235,286,700
3/24/201619.2519.6019.0719.4664,733,000
3/23/201619.7819.8819.0219.03156,721,000
3/22/201620.9021.0020.3520.5842,354,400
3/21/201620.5020.7820.3120.5740,155,100
3/18/201620.3620.9320.3520.6166,406,800
3/17/201621.0521.4220.3720.43131,512,000
3/16/201619.2220.9618.9820.86167,168,000
3/15/201619.1119.5518.8619.5373,297,400
3/14/201620.1520.2319.1119.12122,948,000
3/11/201620.2420.5819.8419.9887,906,100
3/10/201619.8420.4419.7520.38100,555,000
3/9/201619.0119.7318.8119.5179,357,800
3/8/201620.6220.7319.3919.42137,523,000
3/7/201620.0020.7319.9220.40109,609,000
3/4/201619.8420.8819.5619.71138,291,000
3/3/201619.1620.0219.1019.82100,315,000
3/2/201618.7219.1818.5919.0579,717,600
3/1/201619.4419.5018.5218.57119,848,000
2/29/201618.9619.4018.9219.3880,199,400
2/26/201618.9519.3418.6418.69117,343,000
2/25/201619.0119.4618.9419.3959,332,500
2/24/201619.4419.8518.8019.1191,260,400
2/23/201618.8919.0618.6518.9273,296,800
2/22/201617.8218.6917.7518.5350,464,700
2/19/201618.6118.8918.2818.3879,098,700
2/18/201617.5218.9117.4418.90106,527,000
2/17/201617.5417.9117.3417.8278,925,500
2/16/201617.9418.3117.2017.21155,672,000
2/12/201617.8518.8517.7818.8493,974,000
2/11/201618.3518.6517.7718.37168,724,000
2/10/201616.7217.1616.1517.1480,445,100
2/9/201617.7217.8216.7516.75122,343,000
2/8/201617.5017.9017.4417.47117,795,000
2/5/201615.7517.1215.5717.05129,421,000
2/4/201615.8016.3715.7716.15122,759,000
2/3/201614.4415.3514.4215.35120,309,000
2/2/201614.4814.5714.1114.3059,458,800
2/1/201614.3314.6514.3014.6548,295,600
1/29/201613.8314.2413.7414.2146,570,700
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center