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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	117.62	118.27	118.27	120.09	115.54	163,211
February 19, 2026	117.05	117.24	117.24	118.04	114.46	150,150
February 18, 2026	114.95	117	117	117.29	114.21	198,450
February 17, 2026	114.03	113.18	113.18	114.48	110.11	221,876
February 16, 2026	116.84	116.15	116.15	117.29	115.5	114,599
February 13, 2026	113.45	117.31	117.31	117.39	112	252,190
February 12, 2026	119.05	114.26	114.26	119.69	113.66	607,916
February 11, 2026	118	117.85	117.85	120.54	116.11	380,201
February 10, 2026	114.59	116	116	116.42	114.45	313,221
February 09, 2026	111.78	115	115	115.43	110.8	153,645
February 06, 2026	105.22	109.37	109.37	110.8	104.83	161,521
February 05, 2026	109.36	106.14	106.14	110.69	105.01	666,699
February 04, 2026	114.51	109.35	109.35	115.43	108.24	265,974
February 03, 2026	112.77	112.66	112.66	113.75	110.43	338,466
February 02, 2026	120	105.65	105.65	120	97.5	746,123
January 30, 2026	116.2	110.41	110.41	116.58	108	721,815
January 29, 2026	129.37	121	121	129.83	119.33	311,043
January 28, 2026	126.23	124.82	124.82	126.75	123.88	321,705
January 27, 2026	140	120.56	120.56	140	117.56	232,960
January 26, 2026	124.89	125.65	125.65	127.14	124.41	465,463
January 23, 2026	119.6	120.56	120.56	120.85	118.17	211,021
January 22, 2026	114.8	119	119	119.42	113.97	468,865
January 21, 2026	119.3	116.43	116.43	119.76	114.76	148,171
January 20, 2026	115.55	115.79	115.79	115.94	114	331,695
January 19, 2026	112.37	113.32	113.32	113.39	111.78	78,122
January 16, 2026	109.94	109.3	109.3	110.34	106.82	401,883
January 15, 2026	108.85	109.89	109.89	110.13	107.78	174,080
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

VanEck Gold Miners UCITS ETF (GDX.L) LSE