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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	66.42	66.09	66.09	66.48	65.56	40,656
November 24, 2025	63.23	65.72	65.72	65.72	63.17	42,416
November 21, 2025	62.79	63.17	63.17	63.22	61.45	124,034
November 20, 2025	65.93	65.4	65.4	66.52	65.18	32,823
November 19, 2025	65.19	65.62	65.62	67.06	65.16	55,093
November 18, 2025	62.91	64.42	64.42	65.21	62.76	76,674
November 17, 2025	65.35	64.83	64.83	65.63	63.84	63,132
November 14, 2025	66.09	65.39	65.39	66.42	62.4	91,458
November 13, 2025	68.38	66.9	66.9	69.1	66.5	70,629
November 12, 2025	65.47	67.69	67.69	67.76	65.34	47,494
November 11, 2025	65.35	64.54	64.54	65.64	63.99	45,503
November 10, 2025	63.82	64.59	64.59	64.83	63.45	49,682
November 07, 2025	61.31	60.8	60.8	61.7	60.26	30,687
November 06, 2025	61.12	61.44	61.44	62.44	60.98	58,553
November 05, 2025	59.57	60.39	60.39	60.81	59.55	66,339
November 04, 2025	60.58	59.67	59.67	60.72	59.04	66,483
November 03, 2025	62.04	60.5	60.5	62.11	60.5	61,457
October 31, 2025	62.13	61.19	61.19	62.54	60.94	56,412
October 30, 2025	60.67	61.84	61.84	62.02	60.65	105,683
October 29, 2025	61.03	61.28	61.28	62.4	60.94	84,009
October 28, 2025	57.59	59.74	59.74	59.78	56.65	99,531
October 27, 2025	60.72	58.69	58.69	61.1	57.52	174,894
October 24, 2025	61.49	62.2	62.2	62.83	60.11	117,455
October 23, 2025	61.84	62.29	62.29	63.3	61.4	112,288
October 22, 2025	61.89	59.87	59.87	62.16	58.41	261,506
October 21, 2025	66.86	60.82	60.82	66.86	60.65	198,430
October 20, 2025	66.02	67.4	67.4	67.96	65.77	93,466
October 17, 2025	70.66	65.75	65.75	70.9	65.51	173,032
October 16, 2025	68.36	70.59	70.59	71.38	68.36	79,614
October 15, 2025	67.1	68.17	68.17	68.51	66.6	67,290
October 14, 2025	66.47	66.9	66.9	67.15	65	80,959
October 13, 2025	65.5	66.33	66.33	66.44	64.98	82,055
October 10, 2025	63.54	64.24	64.24	64.99	63.27	82,755
October 09, 2025	66.12	64.59	64.59	66.97	64.36	94,691
October 08, 2025	64.74	66.31	66.31	66.31	64.74	65,983
October 07, 2025	65.38	64.85	64.85	65.97	64.48	73,051
October 06, 2025	65.34	65.86	65.86	66.23	65.07	78,493
October 03, 2025	64.52	64.27	64.27	64.84	63.93	85,976
October 02, 2025	64.52	62.54	62.54	65.71	62.46	103,970
October 01, 2025	63.76	64.32	64.32	64.85	63.56	67,518
September 30, 2025	63.85	63.57	63.57	64.44	61.91	105,338
September 29, 2025	63.91	63.64	63.64	64.29	63.43	50,962
September 26, 2025	61.36	62.44	62.44	62.57	61.22	40,880
September 25, 2025	60.64	61.09	61.09	61.39	60.39	55,065
September 24, 2025	62.06	61.1	61.1	62.28	61.1	63,477
September 23, 2025	61.74	62.2	62.2	62.64	61.5	47,488
September 22, 2025	61.12	61.21	61.21	61.92	60.59	87,310
September 19, 2025	57.33	59.59	59.59	59.71	57.11	81,195
September 18, 2025	56.16	56.24	56.24	57.39	55.9	96,564
September 17, 2025	56.4	56.8	56.8	56.92	55.66	37,835
September 16, 2025	58.15	56.66	56.66	58.34	56.59	65,329
September 15, 2025	57.35	58.18	58.18	58.18	57.09	46,272
September 12, 2025	58.17	57.57	57.57	58.45	57.49	55,934

VanEck Gold Miners UCITS ETF (GDGB.L) LSE