Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
68,966.38
+1,283.23(+1.90%)
CMC Crypto 200
1,392.08
+61.47(+4.62%)

VanEck Gold Miners UCITS ETF (GDX.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

40.80

+0.43

(+1.07%)

At close: 04:35PM BST

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	40.39	40.83	40.22	40.80	40.80	52,495
25 Jul 2024	40.50	40.65	39.88	40.37	40.37	38,208
24 Jul 2024	41.97	42.63	41.66	42.55	42.55	42,817
23 Jul 2024	41.20	41.80	40.98	41.60	41.60	30,573
22 Jul 2024	41.59	41.78	41.20	41.28	41.28	17,148
19 Jul 2024	41.52	41.80	40.83	41.65	41.65	34,619
18 Jul 2024	43.16	43.44	42.49	42.46	42.46	34,310
17 Jul 2024	43.38	43.76	42.91	43.08	43.08	61,619
16 Jul 2024	42.38	43.50	42.32	43.39	43.39	94,208
15 Jul 2024	42.39	42.78	41.92	42.53	42.53	4,030,922
12 Jul 2024	41.74	42.49	41.01	42.49	42.49	105,511
11 Jul 2024	41.35	42.41	41.19	42.25	42.25	48,635
10 Jul 2024	40.22	41.19	40.16	41.19	41.19	45,884
09 Jul 2024	40.26	40.48	39.79	39.92	39.92	13,078
08 Jul 2024	39.87	40.20	39.70	40.03	40.03	22,004
05 Jul 2024	39.46	40.42	39.46	40.47	40.47	15,472
04 Jul 2024	39.16	39.46	39.07	39.46	39.46	7,678
03 Jul 2024	38.12	39.42	38.09	39.40	39.40	16,057
02 Jul 2024	37.58	38.04	37.44	37.63	37.63	16,698
01 Jul 2024	37.87	38.12	37.71	37.71	37.71	16,027
28 Jun 2024	38.43	38.48	37.83	37.86	37.86	27,112
27 Jun 2024	37.68	38.22	37.64	38.10	38.10	23,824
26 Jun 2024	37.45	37.63	37.07	37.54	37.54	35,051
25 Jun 2024	37.82	38.16	37.55	37.71	37.71	15,502
24 Jun 2024	37.88	38.35	37.79	38.03	38.03	51,203
21 Jun 2024	38.30	38.61	37.59	37.72	37.72	38,053
20 Jun 2024	38.09	38.63	37.70	38.24	38.24	20,656
19 Jun 2024	37.47	37.60	37.27	37.45	37.45	4,188
18 Jun 2024	37.00	37.34	36.64	37.13	37.13	20,547
17 Jun 2024	36.55	37.00	36.55	36.65	36.65	11,884
14 Jun 2024	37.00	37.38	36.59	36.59	36.59	134,757
13 Jun 2024	37.90	37.90	36.98	37.00	37.00	57,699
12 Jun 2024	37.52	38.54	37.38	37.83	37.83	44,423
11 Jun 2024	37.68	37.72	37.27	37.28	37.28	13,161
10 Jun 2024	37.54	37.96	37.19	37.54	37.54	67,304
07 Jun 2024	39.88	40.07	37.70	37.76	37.76	132,584
06 Jun 2024	38.91	39.68	38.64	39.68	39.68	27,073
05 Jun 2024	38.00	38.51	37.85	38.51	38.51	59,539
04 Jun 2024	39.30	39.50	37.75	37.97	37.97	50,472
03 Jun 2024	39.30	39.51	39.00	39.55	39.55	68,788
31 May 2024	39.45	39.96	38.89	38.92	38.92	16,104
30 May 2024	39.13	39.74	38.70	39.58	39.58	33,129
29 May 2024	39.88	40.09	38.83	38.83	38.83	25,288
28 May 2024	39.69	40.26	39.66	39.96	39.96	52,985
24 May 2024	38.76	39.74	38.76	39.33	39.33	32,600
23 May 2024	39.32	39.56	38.81	38.95	38.95	67,240
22 May 2024	41.07	41.07	39.71	40.01	40.01	113,816
21 May 2024	40.93	41.29	40.80	41.12	41.12	26,855
20 May 2024	41.50	41.75	40.57	41.37	41.37	85,874
17 May 2024	39.88	40.96	39.59	40.56	40.56	71,836
16 May 2024	40.00	40.00	39.23	39.63	39.63	22,297
15 May 2024	39.43	40.00	39.07	40.02	40.02	53,947
14 May 2024	38.76	39.49	38.76	39.22	39.22	37,492
13 May 2024	38.60	39.36	38.60	38.65	38.65	105,226
10 May 2024	39.40	40.00	39.21	39.56	39.56	185,162
09 May 2024	38.12	39.09	37.98	38.95	38.95	54,428
08 May 2024	37.90	38.31	37.65	38.24	38.24	38,216
07 May 2024	37.95	38.11	37.70	38.07	38.07	161,365
03 May 2024	37.03	37.76	36.84	36.92	36.92	104,265
02 May 2024	37.22	37.88	36.68	37.88	37.88	54,526
01 May 2024	36.96	37.57	36.35	37.08	37.08	24,557
30 Apr 2024	38.33	38.33	37.14	37.22	37.22	60,175
29 Apr 2024	38.38	38.99	37.91	38.99	38.99	78,530
26 Apr 2024	37.90	38.75	37.90	38.24	38.24	113,555
25 Apr 2024	36.80	37.77	36.73	36.97	36.97	238,291
24 Apr 2024	36.71	36.96	36.42	36.76	36.76	49,602
23 Apr 2024	36.00	36.67	35.37	36.67	36.67	105,923
22 Apr 2024	37.10	37.10	36.06	36.36	36.36	53,965
19 Apr 2024	37.07	38.10	37.07	37.99	37.99	68,870
18 Apr 2024	37.79	37.82	37.06	37.06	37.06	40,415
17 Apr 2024	36.82	37.65	36.60	37.29	37.29	50,008
16 Apr 2024	37.40	37.40	36.09	36.53	36.53	92,541
15 Apr 2024	38.09	38.20	36.71	37.07	37.07	150,720
12 Apr 2024	38.59	39.63	38.59	38.80	38.80	399,519
11 Apr 2024	37.44	38.07	37.38	37.45	37.45	45,329
10 Apr 2024	38.01	38.34	36.71	37.53	37.53	107,593
09 Apr 2024	37.67	38.45	37.57	37.79	37.79	101,838
08 Apr 2024	37.97	38.21	37.05	37.55	37.55	113,118
05 Apr 2024	36.50	37.54	36.40	37.32	37.32	89,931
04 Apr 2024	36.90	37.00	36.38	36.83	36.83	70,927
03 Apr 2024	36.08	36.90	35.84	36.90	36.90	70,301
02 Apr 2024	36.00	36.24	35.62	35.63	35.63	82,783
28 Mar 2024	34.48	35.20	34.22	35.12	35.12	68,291
27 Mar 2024	33.50	34.18	33.29	34.12	34.12	38,457
26 Mar 2024	33.20	34.09	33.20	33.80	33.80	69,821
25 Mar 2024	33.17	33.72	32.94	33.34	33.34	47,683
22 Mar 2024	33.20	33.35	32.91	33.04	33.04	49,146
21 Mar 2024	34.15	34.25	33.36	33.46	33.46	76,035
20 Mar 2024	32.87	32.87	32.16	32.82	32.82	54,444
19 Mar 2024	33.24	33.24	32.32	32.60	32.60	31,059
18 Mar 2024	33.22	33.29	32.94	32.94	32.94	26,453
15 Mar 2024	33.48	33.48	33.04	33.09	33.09	29,133
14 Mar 2024	33.66	33.80	33.05	33.16	33.16	76,188
13 Mar 2024	32.76	33.87	32.76	33.87	33.87	80,979
12 Mar 2024	33.39	33.49	32.49	32.74	32.74	98,395
11 Mar 2024	33.09	33.65	32.75	33.56	33.56	55,102
08 Mar 2024	32.95	33.52	32.53	32.53	32.53	36,401
07 Mar 2024	32.50	33.00	32.41	32.50	32.50	72,473
06 Mar 2024	32.04	33.17	31.88	33.17	33.17	86,984
05 Mar 2024	31.81	32.44	31.56	32.25	32.25	127,103
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD68,966.38+1,283.23(+1.90%)

CMC Crypto 2001,392.08+61.47(+4.62%)

VanEck Gold Miners UCITS ETF (GDX.L)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
68,966.38
+1,283.23(+1.90%)

CMC Crypto 200
1,392.08
+61.47(+4.62%)