Singapore markets closed

VanEck Gold Miners UCITS ETF (GDX.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
40.56+0.93 (+2.36%)
At close: 04:23PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202439.8840.9639.5940.5640.5671,836
16 May 202440.0040.0039.2339.6339.6322,297
15 May 202439.4340.0039.0740.0240.0253,947
14 May 202438.7639.4938.7639.2239.2237,492
13 May 202438.6039.3638.6038.6538.65105,226
10 May 202439.4040.0039.2139.5639.56185,162
09 May 202438.1239.0937.9838.9538.9554,428
08 May 202437.9038.3137.6538.2438.2438,216
07 May 202437.9538.1137.7038.0738.07161,365
03 May 202437.0337.7636.8436.9236.92104,265
02 May 202437.2237.8836.6837.8837.8854,526
01 May 202436.9637.5736.3537.0837.0824,557
30 Apr 202438.3338.3337.1437.2237.2260,175
29 Apr 202438.3838.9937.9138.9938.9978,530
26 Apr 202437.9038.7537.9038.2438.24113,555
25 Apr 202436.8037.7736.7336.9736.97238,291
24 Apr 202436.7136.9636.4236.7636.7649,602
23 Apr 202436.0036.6735.3736.6736.67105,923
22 Apr 202437.1037.1036.0636.3636.3653,965
19 Apr 202437.0738.1037.0737.9937.9968,870
18 Apr 202437.7937.8237.0637.0637.0640,415
17 Apr 202436.8237.6536.6037.2937.2950,008
16 Apr 202437.4037.4036.0936.5336.5392,541
15 Apr 202438.0938.2036.7137.0737.07150,720
12 Apr 202438.5939.6338.5938.8038.80399,519
11 Apr 202437.4438.0737.3837.4537.4545,329
10 Apr 202438.0138.3436.7137.5337.53107,593
09 Apr 202437.6738.4537.5737.7937.79101,838
08 Apr 202437.9738.2137.0537.5537.55113,118
05 Apr 202436.5037.5436.4037.3237.3289,931
04 Apr 202436.9037.0036.3836.8336.8370,927
03 Apr 202436.0836.9035.8436.9036.9070,301
02 Apr 202436.0036.2435.6235.6335.6382,783
28 Mar 202434.4835.2034.2235.1235.1268,291
27 Mar 202433.5034.1833.2934.1234.1238,457
26 Mar 202433.2034.0933.2033.8033.8069,821
25 Mar 202433.1733.7232.9433.3433.3447,683
22 Mar 202433.2033.3532.9133.0433.0449,146
21 Mar 202434.1534.2533.3633.4633.4676,035
20 Mar 202432.8732.8732.1632.8232.8254,444
19 Mar 202433.2433.2432.3232.6032.6031,059
18 Mar 202433.2233.2932.9432.9432.9426,453
15 Mar 202433.4833.4833.0433.0933.0929,133
14 Mar 202433.6633.8033.0533.1633.1676,188
13 Mar 202432.7633.8732.7633.8733.8780,979
12 Mar 202433.3933.4932.4932.7432.7498,395
11 Mar 202433.0933.6532.7533.5633.5655,102
08 Mar 202432.9533.5232.5332.5332.5336,401
07 Mar 202432.5033.0032.4132.5032.5072,473
06 Mar 202432.0433.1731.8833.1733.1786,984
05 Mar 202431.8132.4431.5632.2532.25127,103
04 Mar 202430.2931.9930.2931.9931.9938,605
01 Mar 202429.3330.2229.3030.0030.0029,666
29 Feb 202428.7929.5428.7029.3329.3342,140
28 Feb 202428.6228.9028.6128.6828.6814,174
27 Feb 202429.3129.3129.0829.0729.076,858
26 Feb 202429.6529.6528.9929.2829.2815,740
23 Feb 202429.1529.3628.9729.3129.3124,221
22 Feb 202429.9630.1329.0529.0529.0538,343
21 Feb 202430.0430.1729.4329.4629.4637,288
20 Feb 202430.0530.3729.9730.1930.1923,671
19 Feb 202430.0030.1029.7829.9329.9313,556
16 Feb 202429.7930.0329.4829.9129.9174,165
15 Feb 202429.0030.1028.9929.6629.6633,348
14 Feb 202428.9229.1228.6729.0029.0044,962
13 Feb 202430.3930.5528.8728.9928.9965,125
12 Feb 202429.9730.2429.9030.2230.2231,217
09 Feb 202430.1930.4029.8029.9829.9837,873
08 Feb 202430.5830.7230.2630.2330.2320,389
07 Feb 202430.8530.8530.2730.2730.2717,015
06 Feb 202430.6030.8030.4630.8030.8024,394
05 Feb 202430.9033.0730.3130.3730.3718,745
02 Feb 202432.3732.4230.8930.8630.8639,325
01 Feb 202431.3432.0831.0832.0732.0717,370
31 Jan 202431.3031.9531.2131.4831.4818,063
30 Jan 202431.6031.7031.1431.2831.2825,694
29 Jan 202431.3931.6130.9531.3031.3045,935
26 Jan 202431.1431.6531.1431.3631.3642,839
25 Jan 202430.9931.4330.9931.2431.2432,827
24 Jan 202431.5532.0930.9130.9130.9164,668
23 Jan 202430.8731.1030.7230.7230.7276,426
22 Jan 202430.5930.8030.4030.6030.6025,891
19 Jan 202430.9031.1130.4630.5830.5812,563
18 Jan 202430.8831.1830.5530.7530.7525,439
17 Jan 202431.3431.3630.5930.6430.6484,822
16 Jan 202433.0033.0031.9832.2432.2456,688
15 Jan 202433.1033.2532.8232.9332.9346,077
12 Jan 202432.5033.5532.3733.5033.5078,604
11 Jan 202432.6132.8931.6631.8631.86170,281
10 Jan 202432.5032.6132.1132.3132.316,733
09 Jan 202432.4033.4532.3532.4032.409,422
08 Jan 202432.6233.2232.4533.1933.1953,250
05 Jan 202433.1933.7132.5733.1833.1825,519
04 Jan 202433.3833.4432.8033.3033.3016,428
03 Jan 202434.1234.1232.8433.0733.0739,819
02 Jan 202435.0035.0634.1234.1234.126,219
29 Dec 202334.2734.9034.2734.6934.6920,904
28 Dec 202335.7035.8534.8134.8134.8113,671
27 Dec 202335.2035.8535.0035.8435.8434,853
22 Dec 202335.0035.2634.9135.1635.1610,556
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...