LSE, GDX End of Day and Historical Share Prices [Market Vectors Ucits ETF]

12 Aug 2025

LAST: 65.23	CHANGE: 0.35	OPEN: 64.65	HIGH: 65.30	ASK: 59.50	VOLUME: 33.3K
LAST: 65.23	CHG(%): 0.53	PREV: 64.88	LOW: 64.50	BID: 57.45

Period:

Date	Open	High	Low	Close	Volume
12 Aug 25	64.65	65.30	64.50	65.23	33.3K
11 Aug 25	64.72	64.88	63.41	64.88	71.8K
08 Aug 25	65.99	66.23	65.22	65.51	97.8K
07 Aug 25	64.96	65.62	64.72	64.98	75.4K
06 Aug 25	63.43	64.28	62.89	64.08	79.4K
05 Aug 25	61.34	63.02	60.86	62.79	166.6K
04 Aug 25	59.18	61.39	59.06	60.93	102.5K
01 Aug 25	57.80	60.35	57.34	58.78	55.3K
31 Jul 25	58.70	59.01	57.75	58.25	61.5K
30 Jul 25	59.92	60.72	58.83	58.93	53.4K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52wk range:

37.59 - 66.23

65.23