Quantcast

Amex Gold Miners Index Historical Stock Prices

(ETF)
GDX 
$20.905
*  
0.115
0.55%
Get GDX Alerts
*Delayed - data as of Apr. 25, 2019 12:01 ET  -  Find a broker to begin trading GDX now
Exchange:NYSE

Community Rating:
View:    GDX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:01 21.10 21.21 20.86 20.905 12,410,938
04/24/2019 20.81 21.19 20.67 21.02 48,990,760
04/23/2019 20.8 20.97 20.71 20.82 27,904,500
04/22/2019 21.4 21.42 20.925 20.98 44,649,630
04/18/2019 21.61 21.74 21.19 21.34 43,979,650
04/17/2019 21.87 21.92 21.49 21.66 44,246,110
04/16/2019 21.94 22.01 21.79 21.81 46,156,580
04/15/2019 21.98 22.285 21.89 22.22 26,699,670
04/12/2019 22.25 22.36 22.14 22.21 22,928,490
04/11/2019 22.34 22.54 22.11 22.25 57,387,450
04/10/2019 22.8 22.93 22.59 22.62 26,176,930
04/09/2019 22.81 22.84 22.6501 22.82 23,750,570
04/08/2019 22.75 22.8 22.55 22.69 30,693,900
04/05/2019 22.42 22.47 22.26 22.43 20,380,250
04/04/2019 21.88 22.54 21.79 22.5 42,361,320
04/03/2019 22.1 22.265 22.07 22.07 24,462,130
04/02/2019 21.98 22.1586 21.94 22.1 28,683,600
04/01/2019 22.43 22.51 21.83 21.96 49,595,010
03/29/2019 22.61 22.6488 22.39 22.42 35,215,520
03/28/2019 22.65 22.73 22.32 22.41 66,816,390
03/27/2019 23.23 23.35 22.985 23.01 34,441,430
03/26/2019 23.03 23.38 22.98 23.35 41,301,860
03/25/2019 22.87 23.34 22.85 23.26 58,237,660
03/22/2019 22.61 22.865 22.53 22.78 41,709,390
03/21/2019 22.7 22.78 22.34 22.75 41,268,470
03/20/2019 22.2 22.73 21.83 22.63 58,450,510
03/19/2019 22.32 22.38 22.1225 22.13 34,114,930
03/18/2019 22.4 22.44 22.02 22.05 31,774,490
03/15/2019 22.4 22.58 22.16 22.3 42,134,510
03/14/2019 22.4 22.4955 22.18 22.25 42,986,420
03/13/2019 22.81 22.97 22.62 22.86 31,952,620
03/12/2019 22.41 22.73 22.3364 22.68 48,839,760
03/11/2019 22.4 22.51 21.99 22.29 38,243,620
03/08/2019 22.21 22.4 21.935 22.37 59,831,440
03/07/2019 21.52 21.89 21.5 21.79 41,498,900
03/06/2019 21.91 21.94 21.47 21.52 55,291,960
03/05/2019 21.77 21.97 21.68 21.97 30,413,870
03/04/2019 21.56 21.86 21.4 21.85 54,989,100
03/01/2019 22.06 22.32 21.69 21.7 78,907,170
02/28/2019 22.36 22.36 22.16 22.24 32,749,190
02/27/2019 22.6 22.675 22.2 22.35 49,010,700
02/26/2019 22.77 22.82 22.36 22.73 36,235,150
02/25/2019 23.03 23.09 22.76 22.77 47,056,300
02/22/2019 23.12 23.3601 22.9833 23.06 41,675,730
02/21/2019 23.11 23.21 22.94 22.98 53,124,360
02/20/2019 23.31 23.7 23.14 23.36 62,431,080
02/19/2019 22.71 23.26 22.62 23.14 90,276,840
02/15/2019 22.27 22.44 22.02 22.43 37,503,420
02/14/2019 21.96 22.18 21.84 22.14 33,711,580
02/13/2019 22 22.28 21.91 21.92 49,404,740
02/12/2019 22.23 22.27 21.95 22.05 23,471,310
02/11/2019 22.11 22.3213 22.06 22.08 38,445,360
02/08/2019 22.07 22.45 22.07 22.34 48,931,600
02/07/2019 22.21 22.35 21.96 22.03 36,026,720
02/06/2019 22.36 22.6 22.21 22.22 45,005,150
02/05/2019 22.49 22.61 22.22 22.61 33,520,960
02/04/2019 22.19 22.51 22.16 22.49 52,237,690
02/01/2019 22.53 22.655 22.2 22.57 40,836,390
01/31/2019 22.42 22.69 22.29 22.69 60,779,410
01/30/2019 21.86 22.55 21.75 22.18 65,012,980
01/29/2019 21.64 21.98 21.49 21.97 61,077,850
01/28/2019 21.18 21.48 21.175 21.45 38,989,360
01/25/2019 20.81 21.23 20.8 21.18 52,889,690
01/24/2019 20.37 20.59 20.35 20.5 37,840,600
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio