Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vaneck Gold Miners ETF (NY: GDX )

40.34 -1.17 (-2.82%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 27.97 28.44 27.74 28.27 80,488,568 +0.78(+2.82%)
Jul 28, 2016 27.66 27.81 27.02 27.49 61,695,920 -0.05(-0.17%)
Jul 27, 2016 26.77 27.70 26.10 27.54 122,536,976 +1.20(+4.56%)
Jul 26, 2016 26.07 26.55 25.87 26.34 80,191,344 +0.71(+2.78%)
Jul 25, 2016 26.19 26.20 25.36 25.63 96,882,224 -0.97(-3.65%)
Jul 22, 2016 26.34 26.75 26.31 26.60 32,945,288 -0.08(-0.31%)
Jul 21, 2016 26.16 26.82 25.98 26.68 92,512,160 +0.81(+3.14%)
Jul 20, 2016 26.76 26.77 25.69 25.87 141,088,160 -1.55(-5.66%)
Jul 19, 2016 27.59 27.72 27.39 27.42 48,150,420 -0.29(-1.03%)
Jul 18, 2016 27.68 27.77 27.34 27.71 54,697,000 +0.10(+0.37%)
Jul 15, 2016 27.46 27.86 27.42 27.60 54,560,000 -0.31(-1.13%)
Jul 14, 2016 27.28 27.95 27.12 27.92 60,487,828 -0.15(-0.53%)
Jul 13, 2016 27.81 28.31 27.57 28.07 72,264,400 +0.90(+3.30%)
Jul 12, 2016 27.99 28.16 27.16 27.17 102,236,928 -1.11(-3.92%)
Jul 11, 2016 27.94 28.40 27.85 28.28 50,376,156 +0.06(+0.20%)
Jul 08, 2016 27.41 28.35 27.36 28.22 102,591,288 +0.86(+3.14%)
Jul 07, 2016 27.84 27.86 27.17 27.36 96,176,672 -0.89(-3.14%)
Jul 06, 2016 27.80 28.35 27.69 28.25 115,008,648 +0.86(+3.14%)
Jul 05, 2016 27.24 27.50 26.66 27.39 76,338,296 +0.55(+2.03%)
Jul 01, 2016 26.34 26.85 26.85 26.85 93,081,832 +1.24(+4.84%)
Jun 30, 2016 25.37 25.65 25.10 25.61 57,900,460 +0.52(+2.06%)
Jun 29, 2016 24.96 25.51 24.91 25.09 74,367,744 +0.51(+2.07%)
Jun 28, 2016 24.56 24.95 24.47 24.58 87,593,520 -0.43(-1.70%)
Jun 27, 2016 24.92 25.33 24.43 25.01 85,721,792 +0.32(+1.31%)
Jun 24, 2016 25.57 25.61 24.37 24.68 154,589,824 +1.38(+5.91%)
Jun 23, 2016 23.35 23.72 23.23 23.31 66,672,392 -0.26(-1.10%)
Jun 22, 2016 23.13 23.57 22.92 23.57 81,795,776 +0.53(+2.29%)
Jun 21, 2016 23.21 23.44 23.02 23.04 84,861,848 -0.66(-2.77%)
Jun 20, 2016 23.11 23.85 23.04 23.70 63,217,964 -0.14(-0.58%)
Jun 17, 2016 23.98 24.06 23.33 23.83 78,223,224 +0.28(+1.20%)
Jun 16, 2016 24.98 24.98 23.48 23.55 134,340,208 -0.77(-3.17%)
Jun 15, 2016 23.42 24.53 23.31 24.32 112,960,640 +0.91(+3.87%)
Jun 14, 2016 24.08 24.08 23.22 23.42 76,894,944 -0.53(-2.20%)
Jun 13, 2016 24.57 24.63 23.66 23.94 55,275,408 -0.05(-0.19%)
Jun 10, 2016 24.52 24.86 23.80 23.99 73,957,392 -0.34(-1.41%)
Jun 09, 2016 23.95 24.41 23.81 24.33 67,922,344 +0.37(+1.54%)
Jun 08, 2016 24.20 24.49 23.88 23.96 106,113,104 +0.76(+3.27%)
Jun 07, 2016 23.21 23.51 23.12 23.21 56,570,736 -0.31(-1.34%)
Jun 06, 2016 23.36 23.60 22.96 23.52 83,133,680 +0.11(+0.47%)
Jun 03, 2016 22.25 23.44 22.25 23.41 205,622,800 +2.37(+11.24%)
Jun 02, 2016 20.95 21.23 20.77 21.04 38,302,160 +0.05(+0.22%)
Jun 01, 2016 20.98 21.34 20.65 21.00 55,262,884 +0.13(+0.62%)
May 31, 2016 20.62 21.30 20.45 20.87 84,685,544 +0.28(+1.35%)
May 27, 2016 21.02 20.59 20.59 20.59 109,097,800 -0.62(-2.92%)
May 26, 2016 21.58 21.77 21.02 21.21 56,270,804 -0.07(-0.35%)
May 25, 2016 20.66 21.43 20.28 21.28 97,725,496 +0.52(+2.49%)
May 24, 2016 21.48 21.69 20.74 20.77 134,714,048 -1.21(-5.51%)
May 23, 2016 21.71 22.40 21.59 21.98 55,713,804 -0.25(-1.12%)
May 20, 2016 22.40 22.43 21.60 22.23 76,226,440 +0.08(+0.38%)
May 19, 2016 21.26 22.26 21.06 22.14 95,625,280 +0.37(+1.70%)
May 18, 2016 23.16 23.49 21.76 21.77 205,945,648 -1.87(-7.90%)
May 17, 2016 23.27 23.89 23.03 23.64 64,991,460 +0.31(+1.35%)
May 16, 2016 23.41 23.67 23.13 23.33 69,432,336 +0.42(+1.82%)
May 13, 2016 22.72 23.10 22.60 22.91 51,509,780 +0.22(+0.98%)
May 12, 2016 23.20 23.47 22.57 22.69 82,385,920 -0.46(-2.00%)
May 11, 2016 23.03 23.42 22.36 23.15 91,260,840 +0.60(+2.66%)
May 10, 2016 21.86 22.65 21.57 22.55 94,145,496 +0.81(+3.74%)
May 09, 2016 22.22 22.35 21.72 21.74 138,722,240 -1.49(-6.41%)
May 06, 2016 22.82 23.51 22.69 23.22 108,301,296 +0.88(+3.93%)
May 05, 2016 22.01 22.48 21.92 22.35 95,943,192 +0.71(+3.29%)
May 04, 2016 22.36 22.78 21.52 21.63 132,069,688 -1.16(-5.07%)
May 03, 2016 23.56 23.59 22.61 22.79 101,837,728 -0.67(-2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.