VanEck Gold Miners UCITS ETF (GDGB.L) LSE

64.65

-2.75(-4.08%)

Updated at October 21 11:02AM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 202566.0267.467.467.9665.7793,466
October 17, 202570.6665.7565.7570.965.51173,032
October 16, 202568.3670.5970.5971.3868.3679,614
October 15, 202567.168.1768.1768.5166.667,290
October 14, 202566.4766.966.967.156580,959
October 13, 202565.566.3366.3366.4464.9882,055
October 10, 202563.5464.2464.2464.9963.2782,755
October 09, 202566.1264.5964.5966.9764.3694,691
October 08, 202564.7466.3166.3166.3164.7465,983
October 07, 202565.3864.8564.8565.9764.4873,051
October 06, 202565.3465.8665.8666.2365.0778,493
October 03, 202564.5264.2764.2764.8463.9385,976
October 02, 202564.5262.5462.5465.7162.46103,970
October 01, 202563.7664.3264.3264.8563.5667,518
September 30, 202563.8563.5763.5764.4461.91105,338
September 29, 202563.9163.6463.6464.2963.4350,962
September 26, 202561.3662.4462.4462.5761.2240,880
September 25, 202560.6461.0961.0961.3960.3955,065
September 24, 202562.0661.161.162.2861.163,477
September 23, 202561.7462.262.262.6461.547,488
September 22, 202561.1261.2161.2161.9260.5987,310
September 19, 202557.3359.5959.5959.7157.1181,195
September 18, 202556.1656.2456.2457.3955.996,564
September 17, 202556.456.856.856.9255.6637,835
September 16, 202558.1556.6656.6658.3456.5965,329
September 15, 202557.3558.1858.1858.1857.0946,272
September 12, 202558.1757.5757.5758.4557.4955,934
September 11, 202557.0857.2257.2257.2256.2952,082
September 10, 202555.9956.4456.4456.8655.2268,214
September 09, 202556.0855.6555.6556.3855.5645,850
September 08, 202554.9455.755.755.9854.7946,625
September 05, 202554.2554.9354.9355.1554.0944,620
September 04, 202554.0653.853.854.2751.5980,434
September 03, 202553.6154.9854.9855.0553.6143,454
September 02, 202553.6854.3254.3254.5352.9899,070
September 01, 202553.453.6353.6353.9653.1352,241
August 29, 202550.8851.9451.945250.8426,230
August 28, 202551.1750.6450.6451.2450.628,316
August 27, 202551.250.9750.9751.2550.2131,196
August 26, 202550.5551.1151.1151.1750.3239,726
August 22, 202549.3350.150.150.4548.9243,793
August 21, 202548.5549.6149.6149.9148.0747,077
August 20, 202547.4548.1948.1948.347.2425,561
August 19, 202548.4147.4847.4848.5847.3912,783
August 18, 202548.5348.0248.0248.624818,652
August 15, 202548.1648.2948.2948.3647.5720,338
August 14, 202548.3147.8547.8548.4947.6523,299
August 13, 202548.5948.0448.0448.824833,781
August 12, 202548.348.248.248.4447.8821,563
August 11, 202547.8848.348.348.347.2839,756
August 08, 202548.9948.7748.7749.2648.5334,928
August 07, 202548.648.4148.4148.8848.3524,158
August 06, 202547.7948.0148.0148.2147.2926,941
August 05, 202546.2147.3147.3147.3445.8238,365
August 04, 202544.7145.9345.9346.1444.4736,055
August 01, 202543.6444.4644.4644.6243.5237,028
July 31, 202544.1343.8943.8944.5243.7569,141
July 30, 202544.7444.3644.3644.9944.3620,829
July 29, 202544.5644.4544.4544.7143.5319,720
July 28, 202544.8443.9843.9845.0443.6430,747