VanEck Gold Miners UCITS ETF (GDX.L) LSE

75.32

+0.93(+1.25%)

Updated at September 08 04:56PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202573.0974.3974.3974.6372.86104,579
September 04, 202572.6272.3872.3872.9571.99199,014
September 03, 202572.7173.8473.847572.56112,054
September 02, 202572.7172.8872.8873.2371178,448
September 01, 202572.6972.7172.7173.0771.8125,661
August 29, 202568.770.2570.2570.3268.4634,733
August 28, 202568.968.3168.3169.4568.2956,955
August 27, 202569.168.668.669.4867.9939,101
August 26, 202568.1868.8468.8469.0267.7668,149
August 22, 202566.1167.7467.7468.0765.6484,207
August 21, 202564.7966.6166.6167.0564.74202,364
August 20, 202563.9464.9864.9865.0763.7743,489
August 19, 202565.164.1164.1165.763.8927,665
August 18, 202566.0164.9864.9866.3264.8637,731
August 15, 202565.2365.5665.5665.664.5235,486
August 14, 202565.6664.7564.7565.7564.1837,406
August 13, 202565.8865.3365.3366.2965.0944,718
August 12, 202564.6565.2265.2265.364.560,964
August 11, 202564.7264.8864.8864.8863.4171,810
August 08, 202565.9965.5165.5166.2365.2297,793
August 07, 202564.9664.9864.9865.6264.7275,372
August 06, 202563.4364.0864.0864.2862.8979,359
August 05, 202561.3462.7962.7963.0260.86166,589
August 04, 202559.1860.9360.9361.3959.06102,526
August 01, 202557.858.7858.7860.3557.3455,309
July 31, 202558.758.2558.2559.0157.7561,509
July 30, 202559.9258.9358.9360.7258.8348,610
July 29, 202558.9759.2459.2459.6758.8946,458
July 28, 202560.4259.0559.0560.5158.5588,549
July 25, 202559.7260.0460.0460.5459.3481,665
July 24, 202560.0960.1260.1260.6157.8150,002
July 23, 202561.2161.0961.0961.4760.7441,880
July 22, 202559.3960.9460.9461.0759.1443,486
July 21, 202558.0159.9159.9159.9157.8137,517
July 18, 202557.7857.5857.5858.4257.4663,158
July 17, 202557.657.0957.0957.8556.738,024
July 16, 202558.2558.5558.5558.757.2252,848
July 15, 202559.1957.2257.2259.5757.2277,088
July 14, 202559.1759.3159.3159.7858.850,291
July 11, 202558.2258.8458.8458.9758.2131,008
July 10, 202558.1657.7357.7358.3457.2544,683
July 09, 202556.9157.4357.4357.7856.6196,815
July 08, 202559.6656.9756.9759.9956.6132,596
July 07, 202558.64595959.4557.6949,189
July 04, 202559.6359.4259.4259.7659.2112,965
July 03, 202559.3459.2859.2859.3658.0645,023
July 02, 202558.4258.5458.5459.0358.3232,149
July 01, 202558.8558.5558.5559.7558.547,136
June 30, 202557.8957.8657.8657.9657.0922,387
June 27, 202558.256.8256.8258.3956.7753,306
June 26, 202558.4658.8658.8658.9858.0126,528
June 25, 202558.5558.0858.0858.5557.9126,217
June 24, 202558.4958.3658.3658.7757139,419
June 23, 20256160.360.362.158.566,972
June 20, 202558.959.4159.4159.9558.8420,928
June 19, 202559.0959.459.459.6459.0214,721
June 18, 202560.1459.9459.9460.2959.7135,188
June 17, 202560.4460.1760.1760.8159.753,023
June 16, 202560.6760.760.760.8760.279,117
June 13, 202560.9161.0661.0661.3160.4838,550
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved