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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

VanEck Gold Miners UCITS ETF (GDGB.L) LSE