VanEck Gold Miners UCITS ETF (GDGB.L) LSE

55.70

+0.775(+1.41%)

Updated at September 08 04:35PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	54.25	54.93	54.93	55.15	54.09	44,620
September 04, 2025	54.06	53.8	53.8	54.27	51.59	80,434
September 03, 2025	53.61	54.98	54.98	55.05	53.61	43,454
September 02, 2025	53.68	54.32	54.32	54.53	52.98	99,070
September 01, 2025	53.4	53.63	53.63	53.96	53.13	52,241
August 29, 2025	50.88	51.94	51.94	52	50.84	26,230
August 28, 2025	51.17	50.64	50.64	51.24	50.6	28,316
August 27, 2025	51.2	50.97	50.97	51.25	50.21	31,196
August 26, 2025	50.55	51.11	51.11	51.17	50.32	39,726
August 22, 2025	49.33	50.1	50.1	50.45	48.92	43,793
August 21, 2025	48.55	49.61	49.61	49.91	48.07	47,077
August 20, 2025	47.45	48.19	48.19	48.3	47.24	25,561
August 19, 2025	48.41	47.48	47.48	48.58	47.39	12,783
August 18, 2025	48.53	48.02	48.02	48.62	48	18,652
August 15, 2025	48.16	48.29	48.29	48.36	47.57	20,338
August 14, 2025	48.31	47.85	47.85	48.49	47.65	23,299
August 13, 2025	48.59	48.04	48.04	48.82	48	33,781
August 12, 2025	48.3	48.2	48.2	48.44	47.88	21,563
August 11, 2025	47.88	48.3	48.3	48.3	47.28	39,756
August 08, 2025	48.99	48.77	48.77	49.26	48.53	34,928
August 07, 2025	48.6	48.41	48.41	48.88	48.35	24,158
August 06, 2025	47.79	48.01	48.01	48.21	47.29	26,941
August 05, 2025	46.21	47.31	47.31	47.34	45.82	38,365
August 04, 2025	44.71	45.93	45.93	46.14	44.47	36,055
August 01, 2025	43.64	44.46	44.46	44.62	43.52	37,028
July 31, 2025	44.13	43.89	43.89	44.52	43.75	69,141
July 30, 2025	44.74	44.36	44.36	44.99	44.36	20,829
July 29, 2025	44.56	44.45	44.45	44.71	43.53	19,720
July 28, 2025	44.84	43.98	43.98	45.04	43.64	30,747
July 25, 2025	44.26	44.77	44.77	45.67	44.09	57,281
July 24, 2025	44.28	44.42	44.42	44.6	43.58	12,257
July 23, 2025	45.12	45	45	45.37	44.08	25,940
July 22, 2025	44.06	45.11	45.11	45.19	43.89	15,892
July 21, 2025	43.16	44.32	44.32	44.36	43.02	14,387
July 18, 2025	42.82	42.9	42.9	43.3	42.82	21,625
July 17, 2025	43.23	42.49	42.49	43.23	42.35	20,045
July 16, 2025	43.41	43.51	43.51	43.63	42.88	24,478
July 15, 2025	44.17	42.83	42.83	44.33	42.83	16,297
July 14, 2025	43.91	44.07	44.07	44.34	43.62	27,217
July 11, 2025	42.98	43.63	43.63	43.64	42.98	11,425
July 10, 2025	42.68	42.53	42.53	42.99	42.37	12,478
July 09, 2025	41.82	42.28	42.28	42.34	41.63	38,448
July 08, 2025	43.96	42	42	44	41.73	23,537
July 07, 2025	42.97	43.32	43.32	43.32	42.01	20,553
July 04, 2025	43.45	43.57	43.57	43.66	43.4	2,636
July 03, 2025	43.47	43.33	43.33	43.47	42.84	17,448
July 02, 2025	42.55	42.95	42.95	43.39	42.49	19,791
July 01, 2025	42.83	42.71	42.71	43.43	42.62	18,772
June 30, 2025	41.85	42.19	42.19	42.26	41.64	13,742
June 27, 2025	42.49	41.42	41.42	42.49	41.41	19,145
June 26, 2025	42.76	42.84	42.84	42.94	42.32	15,113
June 25, 2025	42.97	42.68	42.68	42.97	42.52	15,242
June 24, 2025	42.98	42.78	42.78	43.26	41.99	58,470
June 23, 2025	44.44	44.58	44.58	44.91	43.63	15,629
June 20, 2025	43.75	44.1	44.1	44.37	43.7	13,369
June 19, 2025	44.25	44.26	44.26	44.42	43.73	9,149
June 18, 2025	44.78	44.55	44.55	44.78	44.38	26,065
June 17, 2025	44.59	44.56	44.56	44.8	44.22	5,985
June 16, 2025	44.65	44.67	44.67	44.76	44.23	13,216
June 13, 2025	45	44.95	44.95	45.26	44.61	29,625