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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	94.61	88.28	88.28	95.39	87.83	349,306
October 16, 2025	91.87	94.66	94.66	94.93	91.46	199,363
October 15, 2025	89.85	91.24	91.24	91.87	89.03	383,671
October 14, 2025	88.05	89.03	89.03	89.08	87.31	167,745
October 13, 2025	87.19	88.46	88.46	88.67	86.69	311,784
October 10, 2025	84.87	85.21	85.21	85.99	84.09	266,122
October 09, 2025	88.35	85.93	85.93	89.69	85.78	303,780
October 08, 2025	88.72	88.86	88.86	89.98	87.36	286,753
October 07, 2025	87.7	87.22	87.22	88.6	86.63	194,065
October 06, 2025	87.97	88.68	88.68	89.24	87.44	186,658
October 03, 2025	86.61	86.59	86.59	87.31	86	200,080
October 02, 2025	87.08	83.88	83.88	88.69	83.82	324,737
October 01, 2025	85.85	86.47	86.47	87.79	85.78	179,557
September 30, 2025	85.97	85.92	85.92	86.64	83.28	297,144
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

VanEck Gold Miners UCITS ETF (GDX.L) LSE