VanEck Gold Miners ETF (GDX) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	89.31	90.80	88.44	89.89	+7.11%	44,566,600
2026-08-06	82.44	84.48	82.18	83.92	+0.29%	25,510,600
2026-08-05	82.20	84.31	81.81	83.68	+7.39%	40,684,600
2026-08-04	77.61	78.86	77.01	77.92	+2.46%	20,255,600
2026-08-03	74.31	76.12	73.62	76.05	+2.63%	13,804,000
2026-07-31	74.88	75.32	72.92	74.10	-3.49%	17,782,700
2026-07-30	75.35	76.81	74.30	76.78	+4.36%	20,321,300
2026-07-29	73.94	76.03	72.18	73.57	-0.86%	25,718,800
2026-07-28	74.50	75.15	73.33	74.21	-2.01%	14,266,200
2026-07-27	76.21	76.56	74.25	75.73	+0.66%	11,401,200
2026-07-24	75.50	76.48	74.62	75.23	+0.28%	10,693,600
2026-07-23	74.44	75.36	73.85	75.02	-2.16%	16,371,400
2026-07-22	75.92	77.99	75.92	76.68	+3.36%	20,428,100
2026-07-21	72.44	74.23	72.11	74.19	+4.88%	18,735,200
2026-07-20	71.14	71.61	70.52	70.74	-0.81%	12,353,800
2026-07-17	70.40	71.93	69.74	71.32	-0.11%	18,182,100
2026-07-16	72.88	72.90	71.04	71.40	-3.51%	23,823,100
2026-07-15	74.44	75.29	72.64	74.00	-1.18%	14,705,400
2026-07-14	76.10	76.86	74.48	74.88	+2.06%	18,329,100
2026-07-13	74.10	74.64	72.84	73.37	-2.86%	20,251,200
2026-07-10	75.09	76.04	74.51	75.53	-0.33%	8,140,100
2026-07-09	75.15	76.05	74.32	75.78	+3.06%	16,240,900
2026-07-08	74.09	74.81	71.89	73.53	-2.94%	25,642,300
2026-07-07	78.35	78.79	75.13	75.76	-3.78%	20,562,000
2026-07-06	79.52	80.18	77.50	78.74	+0.40%	13,977,300
2026-07-02	77.71	79.20	76.78	78.43	+4.48%	29,963,500
2026-07-01	75.43	78.16	74.98	75.07	-0.50%	22,382,800
2026-06-30	75.39	75.93	73.89	75.45	-0.30%	16,874,800
2026-06-29	76.13	76.20	74.59	75.68	-1.71%	18,075,700
2026-06-26	76.66	78.49	76.19	77.00	+1.76%	22,781,600
2026-06-25	76.49	76.93	74.53	75.67	+1.45%	30,958,700
2026-06-24	74.19	76.40	73.70	74.59	-3.95%	30,515,800
2026-06-23	77.78	79.22	77.25	77.66	-4.64%	26,808,400
2026-06-22	80.42	81.67	80.14	81.44	-1.30%	17,354,800
2026-06-18	84.91	86.57	81.47	82.51	-2.19%	37,180,400
2026-06-17	87.20	89.99	84.29	84.36	-3.30%	49,821,500
2026-06-16	86.15	87.59	85.66	87.24	+2.31%	21,635,600
2026-06-15	85.42	86.88	84.71	85.27	+6.55%	34,324,500
2026-06-12	78.54	80.65	77.76	80.03	+2.97%	25,560,200
2026-06-11	73.99	78.18	73.77	77.72	+5.30%	34,820,800
2026-06-10	74.79	76.80	73.63	73.81	-4.87%	26,414,500
2026-06-09	79.50	80.23	75.03	77.59	-1.37%	24,897,100
2026-06-08	79.36	80.30	78.46	78.67	-0.22%	18,567,600
2026-06-05	83.80	83.85	78.78	78.84	-8.75%	44,792,000
2026-06-04	86.36	87.47	85.63	86.40	+1.65%	13,420,200
2026-06-03	86.51	86.93	84.94	85.00	-3.46%	18,139,600
2026-06-02	87.93	88.29	85.99	88.05	+1.58%	19,269,000
2026-06-01	86.45	87.55	84.38	86.68	-3.14%	26,022,900
2026-05-29	87.38	90.36	86.65	89.49	+2.65%	22,277,000
2026-05-28	84.53	88.00	83.32	87.18	+2.04%	20,959,900
2026-05-27	85.84	87.35	85.34	85.44	-3.46%	19,392,200
2026-05-26	87.04	88.57	86.93	88.50	+4.09%	21,638,800
2026-05-22	85.61	86.14	83.95	85.02	-1.13%	14,638,800
2026-05-21	84.46	87.66	84.11	85.99	-0.43%	17,092,600
2026-05-20	84.58	86.94	83.67	86.36	+3.08%	20,430,700
2026-05-19	85.55	85.60	83.35	83.78	-3.86%	21,922,200
2026-05-18	88.65	89.53	86.39	87.14	-0.24%	16,998,000
2026-05-15	89.50	89.55	86.83	87.35	-7.03%	38,654,700
2026-05-14	95.90	95.91	93.54	93.95	-2.37%	14,371,600
2026-05-13	96.09	97.20	94.64	96.23	-0.94%	12,254,800
2026-05-12	95.60	97.56	92.85	97.14	-0.47%	22,283,200
2026-05-11	95.34	98.74	95.29	97.60	+3.18%	24,402,800
2026-05-08	93.13	95.30	92.75	94.59	+3.13%	19,426,900
2026-05-07	94.80	96.11	91.63	91.72	-0.78%	26,825,800
2026-05-06	90.51	93.08	90.44	92.44	+7.73%	35,115,100
2026-05-05	87.28	87.70	85.72	85.81	+0.19%	11,557,600
2026-05-04	86.14	87.35	85.46	85.65	-1.68%	15,612,800
2026-05-01	87.71	89.07	87.00	87.11	-1.34%	12,337,300
2026-04-30	88.90	89.44	87.42	88.29	+2.40%	23,142,400
2026-04-29	87.11	87.65	85.93	86.22	-2.62%	20,765,700
2026-04-28	90.14	90.63	88.11	88.54	-4.37%	25,303,500
2026-04-27	93.42	93.47	92.12	92.59	-1.85%	12,010,100
2026-04-24	93.15	94.51	92.22	94.34	+2.33%	16,967,400
2026-04-23	93.33	94.00	90.20	92.19	-2.42%	27,735,600
2026-04-22	95.04	95.76	94.04	94.48	+1.60%	14,371,300
2026-04-21	97.89	98.48	92.69	92.99	-6.19%	31,531,500
2026-04-20	99.46	99.55	98.10	99.13	-1.21%	11,898,000
2026-04-17	99.75	102.39	99.39	100.34	+2.74%	21,381,400
2026-04-16	98.21	99.10	97.35	97.66	-0.11%	13,842,000
2026-04-15	99.92	100.43	97.68	97.77	-2.96%	16,644,600
2026-04-14	100.05	101.57	99.42	100.75	+1.99%	15,841,100
2026-04-13	98.01	99.23	97.35	98.78	-0.61%	12,446,100
2026-04-10	98.98	100.22	98.79	99.39	+1.06%	17,803,500
2026-04-09	98.35	99.93	97.00	98.35	+0.17%	14,310,500
2026-04-08	100.88	101.37	96.63	98.18	+3.38%	26,188,600
2026-04-07	93.69	95.23	91.44	94.97	+1.23%	13,596,700
2026-04-06	94.26	95.28	93.41	93.82	-0.81%	11,572,800
2026-04-02	90.16	95.85	89.99	94.59	-1.48%	22,726,700
2026-04-01	94.71	97.71	93.48	96.01	+4.62%	42,051,300
2026-03-31	88.05	91.78	87.88	91.77	+6.97%	36,516,300
2026-03-30	87.39	88.41	84.73	85.79	+0.00%	24,114,400
2026-03-27	82.79	86.92	82.39	85.79	+4.13%	35,300,800
2026-03-26	83.47	86.53	82.27	82.39	-4.55%	41,416,000
2026-03-25	87.52	88.07	85.50	86.32	+3.38%	33,509,100
2026-03-24	81.91	84.12	80.78	83.50	+0.14%	23,529,700
2026-03-23	81.36	84.97	81.12	83.38	+4.07%	62,217,700
2026-03-20	83.32	83.39	78.74	80.12	-3.35%	40,023,300
2026-03-19	80.86	83.39	79.96	82.90	-5.91%	63,111,300
2026-03-18	89.99	90.35	87.73	88.11	-6.23%	41,331,300
2026-03-17	94.77	96.13	93.31	93.96	-0.45%	14,897,800
2026-03-16	93.35	95.86	92.35	94.38	+1.20%	21,719,600
2026-03-13	98.41	98.41	92.89	93.26	-6.08%	35,725,200
2026-03-12	101.04	101.11	98.41	99.30	-2.03%	20,604,300
2026-03-11	102.05	102.16	99.14	101.36	-1.94%	19,278,300
2026-03-10	104.06	105.74	103.10	103.37	+0.91%	21,592,160
2026-03-09	98.64	102.57	95.96	102.44	+1.05%	24,687,029
2026-03-06	99.25	102.50	98.28	101.38	-0.43%	25,723,000
2026-03-05	104.20	104.20	99.53	101.82	-3.83%	34,024,100
2026-03-04	108.16	108.26	104.31	105.88	+0.61%	20,502,900
2026-03-03	107.49	107.99	102.54	105.24	-8.76%	66,618,000
2026-03-02	116.46	117.18	111.36	115.34	-0.43%	27,137,300
2026-02-27	115.19	115.99	114.32	115.84	+1.71%	18,646,800
2026-02-26	110.40	114.10	109.13	113.89	+2.46%	18,622,900
2026-02-25	112.18	113.16	110.87	111.16	+0.42%	14,632,600
2026-02-24	107.00	111.50	106.47	110.70	+0.37%	15,635,700
2026-02-23	107.78	110.54	107.62	110.29	+3.79%	26,609,300
2026-02-20	104.33	106.39	102.03	106.26	+1.94%	23,441,000
2026-02-19	102.01	104.30	101.11	104.24	+1.64%	18,466,500
2026-02-18	101.82	103.69	101.29	102.56	+2.30%	18,924,100
2026-02-17	99.86	101.19	97.41	100.25	-3.55%	26,743,000
2026-02-13	100.92	104.14	99.53	103.94	+5.76%	31,928,300
2026-02-12	104.82	105.79	98.13	98.28	-7.26%	43,435,500
2026-02-11	105.49	106.47	102.49	105.97	+2.87%	22,624,300
2026-02-10	102.27	103.80	101.85	103.01	+0.12%	15,407,600
2026-02-09	98.55	103.09	98.51	102.89	+5.65%	27,057,100
2026-02-06	95.13	97.93	94.98	97.39	+5.35%	24,807,700
2026-02-05	94.54	97.20	92.28	92.44	-6.34%	39,586,600
2026-02-04	101.01	101.12	94.94	98.70	+0.49%	30,256,800
2026-02-03	99.79	99.99	95.66	98.22	+4.28%	43,633,800
2026-02-02	93.97	96.87	92.00	94.19	-0.01%	35,455,600
2026-01-30	98.91	101.88	93.12	94.20	-12.76%	102,904,800
2026-01-29	113.29	113.50	104.65	107.98	-3.73%	66,962,400
2026-01-28	110.38	112.24	109.01	112.16	+2.63%	31,375,500
2026-01-27	107.92	109.38	103.88	109.29	+1.68%	30,779,100
2026-01-26	110.69	112.54	107.45	107.48	+0.43%	38,883,300
2026-01-23	105.53	107.62	104.85	107.02	+1.76%	19,623,000
2026-01-22	101.14	105.84	101.05	105.17	+3.83%	30,396,700
2026-01-21	104.90	105.33	100.56	101.29	-1.45%	34,861,200
2026-01-20	101.53	103.02	100.90	102.78	+5.70%	33,061,000
2026-01-16	96.28	97.34	94.44	97.24	+0.13%	19,587,300
2026-01-15	96.09	97.83	95.32	97.11	+0.26%	13,979,500
2026-01-14	98.41	98.42	95.37	96.86	+0.40%	22,672,600
2026-01-13	97.03	97.97	96.24	96.47	+0.78%	19,578,600
2026-01-12	95.19	96.98	95.07	95.72	+3.41%	27,296,500
2026-01-09	91.81	93.17	91.23	92.56	+1.11%	18,108,500
2026-01-08	89.11	91.56	88.79	91.54	+0.53%	17,535,800
2026-01-07	89.46	91.13	88.09	91.06	-1.17%	18,414,900
2026-01-06	89.27	92.21	89.07	92.14	+4.17%	23,581,700
2026-01-05	87.78	90.66	87.28	88.45	+3.17%	25,195,000
2026-01-02	87.12	87.21	83.23	85.73	-0.05%	24,032,300
2025-12-31	86.45	87.73	85.66	85.77	-1.23%	13,174,500
2025-12-30	88.05	88.40	86.56	86.84	+1.15%	19,494,800
2025-12-29	86.93	87.47	84.89	85.85	-5.96%	39,910,100
2025-12-26	90.93	91.67	89.61	91.29	+1.77%	24,708,900
2025-12-24	89.80	90.27	88.27	89.70	-0.63%	14,136,200
2025-12-23	90.35	90.48	88.69	90.27	+0.10%	18,969,200
2025-12-22	89.66	91.05	89.07	90.18	+2.72%	24,707,400
2025-12-19	85.58	88.69	85.56	87.79	+2.47%	24,699,840
2025-12-18	85.33	87.20	84.84	85.67	-0.19%	18,771,480
2025-12-17	86.11	86.62	84.62	85.83	+1.18%	17,984,740
2025-12-16	85.16	86.30	83.75	84.83	-0.02%	14,848,780
2025-12-15	86.51	86.75	83.72	84.85	-0.95%	21,774,930
2025-12-12	88.50	88.50	84.24	85.66	-0.70%	26,735,869
2025-12-11	83.20	87.44	83.12	86.26	+3.53%	29,997,000
2025-12-10	81.55	83.94	80.53	83.32	+1.68%	22,917,881
2025-12-09	79.30	82.07	79.29	81.94	+3.51%	19,287,020
2025-12-08	81.02	81.25	79.07	79.16	-2.31%	18,977,000
2025-12-05	82.00	83.76	80.72	81.03	-0.44%	17,559,240
2025-12-04	80.33	81.49	80.03	81.39	+0.41%	12,264,610
2025-12-03	82.13	82.92	80.94	81.06	-0.67%	17,556,119
2025-12-02	82.47	82.96	79.30	81.61	-1.46%	25,468,400
2025-12-01	83.95	84.03	82.12	82.82	-0.49%	20,289,400
2025-11-28	82.26	83.28	81.77	83.23	+2.06%	15,902,200
2025-11-26	78.65	81.83	78.55	81.55	+4.82%	27,375,301
2025-11-25	77.31	78.54	76.86	77.80	-0.21%	14,938,430
2025-11-24	74.15	78.00	74.07	77.96	+5.85%	24,487,391
2025-11-21	73.02	74.66	72.45	73.65	+0.93%	25,694,891
2025-11-20	76.73	77.74	72.94	72.97	-4.48%	34,685,039
2025-11-19	76.95	78.18	75.52	76.39	+1.00%	21,959,430
2025-11-18	75.61	76.47	74.38	75.63	+0.91%	24,323,830
2025-11-17	75.64	76.97	74.19	74.95	-1.59%	25,837,010
2025-11-14	73.53	76.91	73.25	76.16	-1.16%	28,841,150
2025-11-13	79.49	79.74	76.42	77.05	-2.78%	30,345,859
2025-11-12	76.75	79.97	76.30	79.25	+3.31%	33,319,500
2025-11-11	76.53	76.82	74.95	76.71	+0.96%	17,170,141
2025-11-10	75.24	76.47	74.62	75.98	+4.73%	30,851,170
2025-11-07	71.48	72.55	70.48	72.55	+2.53%	20,421,881
2025-11-06	71.27	72.71	70.70	70.76	+0.13%	22,007,580
2025-11-05	69.91	70.89	69.48	70.67	+3.50%	24,340,109
2025-11-04	69.34	69.63	68.20	68.28	-4.24%	28,765,461
2025-11-03	71.72	72.44	70.72	71.30	-1.05%	15,630,000
2025-10-31	72.91	72.92	71.15	72.06	-1.15%	20,882,350
2025-10-30	70.92	73.06	70.51	72.90	+2.57%	25,166,211
2025-10-29	72.90	73.00	70.70	71.07	+0.07%	33,614,539
2025-10-28	68.64	71.23	68.42	71.02	+1.59%	28,611,801
2025-10-27	70.14	71.38	68.13	69.91	-3.97%	50,661,738
2025-10-24	72.50	74.01	72.15	72.80	-1.34%	24,477,119
2025-10-23	74.52	74.68	73.59	73.79	+1.15%	25,688,990
2025-10-22	70.48	73.32	70.28	72.95	+0.22%	47,998,520
2025-10-21	74.58	74.99	72.13	72.79	-9.42%	71,270,250
2025-10-20	80.18	81.02	79.00	80.36	+2.07%	29,436,020
2025-10-17	82.17	82.42	77.17	78.73	-6.76%	70,598,805
2025-10-16	82.46	85.08	81.72	84.44	+3.65%	39,781,820
2025-10-15	79.51	81.74	79.24	81.47	+3.85%	31,551,730
2025-10-14	78.03	79.40	77.61	78.45	-1.16%	20,129,240
2025-10-13	78.08	79.45	77.96	79.37	+4.74%	26,089,490
2025-10-10	75.86	76.62	75.08	75.78	+0.22%	24,817,199
2025-10-09	79.19	79.33	74.58	75.61	-4.47%	40,970,473
2025-10-08	78.67	79.15	77.59	79.15	+2.83%	25,676,090
2025-10-07	78.66	78.69	76.69	76.97	-2.09%	21,615,650
2025-10-06	78.06	79.49	77.79	78.61	+1.98%	26,286,340
2025-10-03	77.31	77.76	76.53	77.08	-0.03%	15,113,270
2025-10-02	78.28	78.32	74.10	77.10	-0.04%	41,791,191
2025-10-01	77.11	77.96	76.59	77.13	+0.96%	22,633,029
2025-09-30	74.97	77.17	74.74	76.40	+0.90%	21,221,730
2025-09-29	76.58	76.87	75.36	75.72	+1.39%	24,062,680
2025-09-26	73.68	74.93	73.24	74.68	+2.12%	21,411,930
2025-09-25	72.31	73.20	72.01	73.13	+1.12%	23,268,570
2025-09-24	73.96	74.45	72.27	72.32	-2.57%	27,972,000
2025-09-23	74.88	75.28	73.88	74.23	-0.13%	23,168,439
2025-09-22	73.77	74.37	72.84	74.33	+2.72%	30,822,561
2025-09-19	68.92	72.53	68.89	72.36	+5.19%	36,428,969
2025-09-18	68.15	68.80	67.25	68.79	+0.19%	21,638,920
2025-09-17	68.24	69.92	67.77	68.66	-0.52%	28,270,270
2025-09-16	70.56	70.64	68.63	69.02	-2.07%	22,742,289
2025-09-15	69.30	70.76	69.15	70.48	+1.05%	16,298,190
2025-09-12	69.95	70.11	69.24	69.75	-0.01%	13,891,070
2025-09-11	68.24	69.76	68.08	69.76	+1.84%	18,762,119
2025-09-10	67.47	68.59	67.46	68.50	+2.47%	18,297,289
2025-09-09	67.65	67.94	66.67	66.85	-0.58%	24,429,990
2025-09-08	67.23	67.41	66.49	67.24	+1.36%	24,932,730
2025-09-05	66.00	66.87	65.16	66.34	+2.74%	31,720,221
2025-09-04	64.36	64.94	63.89	64.57	-0.97%	24,753,711
2025-09-03	65.48	65.83	64.71	65.20	+0.62%	25,768,660
2025-09-02	64.39	65.06	63.20	64.80	+2.58%	41,939,578
2025-08-29	61.21	63.23	61.21	63.17	+3.00%	19,954,359
2025-08-28	61.40	61.62	60.70	61.33	-0.24%	15,854,820
2025-08-27	61.05	61.48	60.47	61.48	-0.19%	10,691,640
2025-08-26	60.56	61.60	60.44	61.60	+2.22%	17,598,211
2025-08-25	60.39	60.79	60.17	60.26	+0.13%	8,388,430
2025-08-22	58.78	60.68	58.38	60.18	+1.50%	19,540,539
2025-08-21	58.16	59.69	58.11	59.29	+1.66%	17,900,240
2025-08-20	57.24	58.33	57.19	58.32	+3.04%	15,489,910
2025-08-19	57.84	58.03	56.59	56.60	-2.58%	15,274,270
2025-08-18	58.20	58.42	57.70	58.10	-0.31%	8,505,904
2025-08-15	57.80	58.56	57.34	58.28	+1.01%	13,540,570
2025-08-14	57.65	58.53	57.42	57.70	-0.64%	11,226,930
2025-08-13	58.66	58.77	57.87	58.07	-0.24%	10,707,250
2025-08-12	57.83	58.23	57.37	58.21	+0.90%	11,594,170
2025-08-11	56.59	57.99	56.34	57.69	-0.64%	17,523,461

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+10.07%). Worst month: Jun (-6.63%). Based on 5 years of daily data (2022–2026).

Jan+4.88%
Feb-0.45%
Mar+6.53%
Apr+0.98%
May+2.13%
Jun-6.63%
Jul+3.05%
Aug+6.95%
Sep+5.75%
Oct-0.65%
Nov+10.07%
Dec-2.87%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is VanEck Gold Miners ETF's (GDX) latest close?

89.89 on 2026-08-07, from the Closelook data lake's daily price record.

What is GDX's 52-week high and low?

117.18 high and 56.34 low over the trailing 52 weeks, as of 2026-08-07.

What is VanEck Gold Miners ETF's strongest and weakest month historically?

Historically, GDX's strongest calendar month has been Nov (average +10.07%) and its weakest Jun (average -6.63%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.