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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	85.91	85.45	85.45	86.78	85.15	5.45M
September 26, 2025	81.95	83.73	83.73	83.87	81.81	121,478
September 25, 2025	81.63	81.58	81.58	82.65	80.6	179,834
September 24, 2025	83.79	82.17	82.17	83.95	82.17	140,443
September 23, 2025	83.49	84.02	84.02	84.59	83.01	127,363
September 22, 2025	82.47	82.64	82.64	84.29	81.79	163,491
September 19, 2025	77.3	80.09	80.09	80.48	77.11	95,230
September 18, 2025	77.39	76.36	76.36	77.67	75.75	83,779
September 17, 2025	77.08	77.59	77.59	77.76	75.91	153,665
September 16, 2025	79.29	77.28	77.28	79.6	77.28	74,326
September 15, 2025	77.75	79.07	79.07	79.07	77.48	60,572
September 12, 2025	78.79	77.95	77.95	79.23	77.81	128,328
September 11, 2025	77	77.47	77.47	77.53	76.63	89,911
September 10, 2025	75.62	76.58	76.58	77.16	75.55	162,652
September 09, 2025	76.13	75.28	75.28	76.58	75.13	177,369
September 08, 2025	74.45	75.32	75.32	77	74.15	138,417
September 05, 2025	73.09	74.39	74.39	74.63	72.86	104,579
September 04, 2025	72.62	72.38	72.38	72.95	71.99	199,014
September 03, 2025	72.71	73.84	73.84	75	72.56	112,054
September 02, 2025	72.71	72.88	72.88	73.23	71	178,448
September 01, 2025	72.69	72.71	72.71	73.07	71.8	125,661
August 29, 2025	68.7	70.25	70.25	70.32	68.46	34,733
August 28, 2025	68.9	68.31	68.31	69.45	68.29	56,955
August 27, 2025	69.1	68.6	68.6	69.48	67.99	39,101
August 26, 2025	68.18	68.84	68.84	69.02	67.76	68,149
August 22, 2025	66.11	67.74	67.74	68.07	65.64	84,207
August 21, 2025	64.79	66.61	66.61	67.05	64.74	202,364
August 20, 2025	63.94	64.98	64.98	65.07	63.77	43,489
August 19, 2025	65.1	64.11	64.11	65.7	63.89	27,665
August 18, 2025	66.01	64.98	64.98	66.32	64.86	37,731
August 15, 2025	65.23	65.56	65.56	65.6	64.52	35,486
August 14, 2025	65.66	64.75	64.75	65.75	64.18	37,406
August 13, 2025	65.88	65.33	65.33	66.29	65.09	44,718
August 12, 2025	64.65	65.22	65.22	65.3	64.5	60,964
August 11, 2025	64.72	64.88	64.88	64.88	63.41	71,810
August 08, 2025	65.99	65.51	65.51	66.23	65.22	97,793
August 07, 2025	64.96	64.98	64.98	65.62	64.72	75,372
August 06, 2025	63.43	64.08	64.08	64.28	62.89	79,359
August 05, 2025	61.34	62.79	62.79	63.02	60.86	166,589
August 04, 2025	59.18	60.93	60.93	61.39	59.06	102,526
August 01, 2025	57.8	58.78	58.78	60.35	57.34	55,309
July 31, 2025	58.7	58.25	58.25	59.01	57.75	61,509
July 30, 2025	59.92	58.93	58.93	60.72	58.83	48,610
July 29, 2025	58.97	59.24	59.24	59.67	58.89	46,458
July 28, 2025	60.42	59.05	59.05	60.51	58.55	88,549
July 25, 2025	59.72	60.04	60.04	60.54	59.34	81,665
July 24, 2025	60.09	60.12	60.12	60.61	57.8	150,002
July 23, 2025	61.21	61.09	61.09	61.47	60.74	41,880
July 22, 2025	59.39	60.94	60.94	61.07	59.14	43,486
July 21, 2025	58.01	59.91	59.91	59.91	57.81	37,517
July 18, 2025	57.78	57.58	57.58	58.42	57.46	63,158
July 17, 2025	57.6	57.09	57.09	57.85	56.7	38,024
July 16, 2025	58.25	58.55	58.55	58.7	57.22	52,848
July 15, 2025	59.19	57.22	57.22	59.57	57.22	77,088
July 14, 2025	59.17	59.31	59.31	59.78	58.8	50,291
July 11, 2025	58.22	58.84	58.84	58.97	58.21	31,008
July 10, 2025	58.16	57.73	57.73	58.34	57.25	44,683
July 09, 2025	56.91	57.43	57.43	57.78	56.61	96,815
July 08, 2025	59.66	56.97	56.97	59.99	56.61	32,596
July 07, 2025	58.64	59	59	59.45	57.69	49,189

VanEck Gold Miners UCITS ETF (GDX.L) LSE