VanEck Gold Miners UCITS ETF - GDGB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87.86	87.54	87.54	89.72	85.7	57,901
February 19, 2026	86.6	87.17	87.17	87.73	85.29	42,211
February 18, 2026	84.86	86.35	86.35	86.51	83.99	61,238
February 17, 2026	84.06	83.5	83.5	84.43	81.53	86,164
February 16, 2026	85.62	85.17	85.17	85.88	84.71	26,761
February 13, 2026	83.11	85.96	85.96	86.17	82	99,195
February 12, 2026	87.33	83.79	83.79	87.68	83.17	67,772
February 11, 2026	86.58	86.35	86.35	88.68	85.11	95,674
February 10, 2026	84.05	84.81	84.81	85.12	81.82	54,279
February 09, 2026	82.04	84.13	84.13	84.46	81.41	64,804
February 06, 2026	77.53	80.35	80.35	81.5	77.3	56,485
February 05, 2026	80.82	78.29	78.29	81.45	77.6	155,800
February 04, 2026	83.61	79.9	79.9	84.04	78.78	106,890
February 03, 2026	82.43	82.19	82.19	83.47	80.64	143,983
February 02, 2026	73.42	77.82	77.82	80.5	72.13	179,875
January 30, 2026	84	80.86	80.86	85.3	78.59	269,546
January 29, 2026	93.45	87.62	87.62	93.91	86.04	153,169
January 28, 2026	91.26	90.62	90.62	91.87	89.73	126,399
January 27, 2026	90.55	87.37	87.37	91.02	85.31	166,007
January 26, 2026	91.5	91.75	91.75	92.85	90.71	115,602
January 23, 2026	88.71	88.61	88.61	89.24	87.53	77,285
January 22, 2026	85.83	88.11	88.11	88.51	84.38	67,554
January 21, 2026	88.96	86.63	86.63	89.34	85.41	91,441
January 20, 2026	85.25	85.99	85.99	86.5	84.4	76,524
January 19, 2026	83.77	84.3	84.3	84.45	83.44	46,523
January 16, 2026	82	81.66	81.66	82.34	79.86	97,978
January 15, 2026	81.03	82.06	82.06	82.29	80.58	88,091
January 14, 2026	82.66	81.62	81.62	83.7	80.92	63,338
January 13, 2026	80.34	81.74	81.74	82.36	80.21	56,404
January 12, 2026	79.92	81.35	81.35	81.66	78.99	122,095
January 09, 2026	76.75	78.08	78.08	78.63	76.61	55,827
January 08, 2026	75.94	76.04	76.04	76.23	74.81	66,719
January 07, 2026	76.5	75.89	75.89	76.54	73.96	71,699
January 06, 2026	74.31	76.5	76.5	76.5	74.21	48,048
January 05, 2026	74.45	74.55	74.55	77.5	73.02	52,730
January 02, 2026	73.96	69.97	69.97	74.28	69.97	101,205
December 31, 2025	72.39	72.15	72.15	72.79	72.12	15,668
December 30, 2025	73.24	73.51	73.51	74.26	72.78	53,024
December 29, 2025	75.35	72.52	72.52	75.51	71.33	102,107
December 24, 2025	75.71	75.6	75.6	75.75	75.21	9,538
December 23, 2025	76.47	74.97	74.97	76.68	74.54	120,781
December 22, 2025	75.32	76.17	76.17	76.47	75.11	69,583
December 19, 2025	71.87	73.84	73.84	74.12	71.72	53,060
December 18, 2025	71.87	72.85	72.85	73.02	71.1	59,936
December 17, 2025	72.35	71.04	71.04	72.81	71.04	61,707
December 16, 2025	70.87	70.82	70.82	72.13	70.01	35,870
December 15, 2025	72.91	70.75	70.75	73.26	70.75	60,869
December 12, 2025	72.85	71.51	71.51	74.64	71.42	99,757
December 11, 2025	69.28	72.06	72.06	72.16	69.19	60,675
December 10, 2025	68.88	69	69	69.13	67.87	58,358
December 09, 2025	66.66	68.82	68.82	69.03	66.23	69,171
December 08, 2025	68.52	67.69	67.69	68.6	67.1	59,394
December 05, 2025	69.11	68.51	68.51	70.28	68.51	38,228
December 04, 2025	67.75	68.42	68.42	68.42	67.2	63,730
December 03, 2025	69.08	68.84	68.84	69.85	68.69	33,828
December 02, 2025	69.92	68.15	68.15	70.39	67.51	43,835
December 01, 2025	71.07	70.58	70.58	71.62	69.8	58,730
November 28, 2025	68.78	70.35	70.35	70.79	68.49	43,820
November 27, 2025	69.08	68.48	68.48	69.29	68.38	20,810
November 26, 2025	67.04	68.32	68.32	68.35	66.81	34,159

VanEck Gold Miners UCITS ETF (GDGB.L) LSE