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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	111.09	109.78	109.78	111.94	108.91	199,017
January 13, 2026	108.25	109.79	109.79	110.82	107.92	154,626
January 12, 2026	107.26	109.57	109.57	109.63	107.26	381,020
January 09, 2026	103.12	104.66	104.66	105.48	102.78	152,227
January 08, 2026	101.81	102.12	102.12	102.49	100.51	607,306
January 07, 2026	102.8	102.19	102.19	103.12	99.73	329,035
January 06, 2026	100.65	103.25	103.25	103.25	100.4	120,228
January 05, 2026	99.7	100.79	100.79	102.51	98.45	120,988
January 02, 2026	99.41	94.42	94.42	100.02	94.42	101,766
December 31, 2025	97.58	97.28	97.28	97.81	96.9	47,325
December 30, 2025	98.85	98.91	98.91	100.22	98.1	117,356
December 29, 2025	101.29	97.82	97.82	101.86	96.31	163,833
December 24, 2025	102.08	102.3	102.3	102.39	101.71	5,000
December 23, 2025	103.28	101.16	101.16	103.57	100.55	155,123
December 22, 2025	101.08	102.48	102.48	102.78	100.9	148,257
December 19, 2025	96.1	98.69	98.69	99.11	95.87	189,812
December 18, 2025	96	97.56	97.56	97.89	95.22	115,119
December 17, 2025	96.23	95.25	95.25	97.31	95.17	170,146
December 16, 2025	94.75	95.2	95.2	97	93.39	398,111
December 15, 2025	97.33	94.76	94.76	98.1	94.76	104,748
December 12, 2025	97.75	95.59	95.59	99.84	95.01	199,167
December 11, 2025	92.65	96.8	96.8	96.85	92.53	185,745
December 10, 2025	91.95	92	92	92.1	90.42	101,742
December 09, 2025	88.8	91.63	91.63	91.85	88.5	215,453
December 08, 2025	91.02	90.2	90.2	91.63	89.26	470,082
December 05, 2025	92.1	91.39	91.39	93.67	91.29	1.33M
December 04, 2025	90.35	91.35	91.35	91.43	89.71	282,548
December 03, 2025	91.53	91.95	91.95	93.02	91.28	101,347
December 02, 2025	92.49	90.39	90.39	93	89.05	217,829
December 01, 2025	93.46	93.51	93.51	94.79	92.22	145,207
November 28, 2025	89.7	93.02	93.02	93.24	89.7	800,139
November 27, 2025	91.63	90.81	90.81	91.74	90.54	94,652
November 26, 2025	88.28	90.42	90.42	90.49	88.14	283,744
November 25, 2025	86.98	87.21	87.21	87.61	86.1	177,203
November 24, 2025	82.74	86.26	86.26	86.26	82.73	220,196
November 21, 2025	80.73	82.73	82.73	82.84	80	463,224
November 20, 2025	85.88	85.5	85.5	87.37	85.28	166,626
November 19, 2025	85.77	85.88	85.88	87.81	85.61	403,238
November 18, 2025	82.78	84.65	84.65	86.02	82.34	530,145
November 17, 2025	86.33	85.5	85.5	86.54	84.99	348,193
November 14, 2025	87.01	86.04	86.04	87.22	82	201,607
November 13, 2025	89.74	88.32	88.32	90.75	87.77	237,858
November 12, 2025	86.24	88.96	88.96	88.99	85.83	128,458
November 11, 2025	85.63	85.02	85.02	86.44	84.21	336,018
November 10, 2025	83.82	85	85	85.31	83.46	238,121
November 07, 2025	80.53	80.39	80.39	80.86	79.23	100,181
November 06, 2025	80.2	80.64	80.64	81.65	79.89	132,420
November 05, 2025	77.56	78.83	78.83	79.29	77.49	100,828
November 04, 2025	79.42	77.96	77.96	80.15	76.95	193,747
November 03, 2025	81.4	79.56	79.56	81.99	79.56	124,316
October 31, 2025	81.65	80.33	80.33	82.19	80.03	86,005
October 30, 2025	80.39	81.23	81.23	81.62	79.55	212,040
October 29, 2025	80.89	81.21	81.21	82.31	80.42	261,145
October 28, 2025	76.69	79.27	79.27	79.38	75.34	245,894
October 27, 2025	81.01	78.35	78.35	81.36	76.54	376,789
October 24, 2025	81.85	82.75	82.75	83.12	80.01	187,847
October 23, 2025	82.33	82.81	82.81	84.25	81.93	398,917
October 22, 2025	82.72	80.05	80.05	83.15	77.66	499,995
October 21, 2025	89.56	81.39	81.39	89.56	81.08	349,942
October 20, 2025	88.46	90.53	90.53	90.87	88.2	167,696

VanEck Gold Miners UCITS ETF (GDX.L) LSE