NYSE Arca Gold Miners GTR

GDMTR
🏛️ usa →
2,754.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,702.35 2,757.52 2,697.63 2,754.32 0.0M
2025-09-25 2,686.65 2,709.07 2,672.88 2,702.63 0.0M
2025-09-24 2,749.51 2,752.21 2,685.92 2,686.52 0.0M
2025-09-23 2,739.00 2,787.48 2,738.98 2,749.86 0.0M
2025-09-22 2,653.62 2,741.30 2,653.44 2,738.73 0.0M
2025-09-19 2,539.11 2,657.91 2,539.11 2,653.96 0.0M
2025-09-18 2,541.72 2,542.36 2,496.31 2,539.11 0.0M
2025-09-17 2,556.61 2,580.70 2,513.38 2,541.72 0.0M
2025-09-16 2,595.12 2,602.73 2,546.88 2,556.61 0.0M
2025-09-15 2,575.52 2,602.15 2,553.75 2,595.12 0.0M
2025-09-12 2,575.30 2,595.88 2,562.98 2,575.52 0.0M
2025-09-11 2,533.26 2,575.18 2,527.15 2,573.19 0.0M
2025-09-10 2,483.21 2,537.69 2,474.75 2,533.42 0.0M
2025-09-09 2,485.44 2,512.15 2,473.73 2,483.03 0.0M
2025-09-08 2,448.68 2,491.61 2,445.73 2,484.53 0.0M
2025-09-05 2,384.53 2,465.52 2,382.71 2,448.91 0.0M
2025-09-04 2,410.90 2,414.91 2,362.76 2,383.80 0.0M
2025-09-03 2,393.32 2,429.69 2,393.30 2,410.90 0.0M
2025-09-02 2,324.54 2,399.89 2,324.53 2,392.82 0.0M
2025-09-01 2,324.59 2,324.59 2,324.59 2,324.59 0.0M
2025-08-29 2,259.63 2,326.75 2,259.39 2,322.51 0.0M
2025-08-28 2,267.09 2,273.48 2,247.04 2,259.63 0.0M
2025-08-27 2,267.01 2,275.66 2,239.44 2,267.09 0.0M
2025-08-26 2,226.88 2,267.91 2,224.19 2,267.01 0.0M
2025-08-25 2,214.81 2,242.90 2,214.52 2,226.88 0.0M
2025-08-22 2,184.73 2,226.83 2,156.35 2,214.81 0.0M
2025-08-21 2,146.23 2,196.50 2,146.23 2,184.73 0.0M
2025-08-20 2,099.03 2,148.26 2,091.50 2,146.23 0.0M
2025-08-19 2,150.09 2,150.73 2,097.85 2,099.03 0.0M
2025-08-18 2,156.51 2,160.45 2,136.16 2,150.09 0.0M
2025-08-15 2,135.26 2,161.01 2,124.05 2,156.51 0.0M
2025-08-14 2,146.76 2,160.07 2,126.21 2,135.26 0.0M
2025-08-13 2,151.57 2,170.84 2,140.61 2,146.76 0.0M
2025-08-12 2,137.42 2,152.04 2,125.09 2,151.57 0.0M
2025-08-11 2,151.15 2,151.15 2,089.38 2,137.42 0.0M
2025-08-08 2,139.29 2,173.93 2,138.20 2,151.15 0.0M
2025-08-07 2,112.83 2,155.80 2,112.83 2,139.29 0.0M
2025-08-06 2,079.70 2,114.22 2,079.70 2,112.83 0.0M
2025-08-05 2,019.23 2,083.58 2,017.56 2,079.70 0.0M
2025-08-04 1,930.23 2,020.07 1,930.23 2,019.23 0.0M
2025-08-01 1,907.57 1,950.22 1,904.05 1,930.23 0.0M
2025-07-31 1,918.20 1,929.08 1,897.37 1,907.57 0.0M
2025-07-30 1,966.24 1,970.28 1,908.44 1,918.20 0.0M
2025-07-29 1,947.42 1,968.32 1,940.41 1,966.24 0.0M
2025-07-28 1,986.29 1,989.20 1,928.57 1,947.42 0.0M
2025-07-25 1,974.89 1,991.67 1,958.61 1,986.29 0.0M
2025-07-24 1,998.60 1,998.64 1,947.50 1,975.50 0.0M
2025-07-23 2,009.99 2,020.80 1,989.22 1,998.02 0.0M
2025-07-22 1,950.02 2,016.18 1,950.00 2,009.50 0.0M
2025-07-21 1,890.60 1,963.73 1,887.13 1,949.81 0.0M
2025-07-18 1,890.71 1,909.43 1,888.82 1,891.13 0.0M
2025-07-17 1,911.73 1,913.63 1,868.13 1,889.99 0.0M
2025-07-16 1,914.47 1,927.66 1,886.06 1,910.90 0.0M
2025-07-15 1,937.34 1,945.13 1,884.74 1,914.40 0.0M
2025-07-14 1,932.22 1,964.44 1,932.21 1,937.87 0.0M
2025-07-11 1,911.59 1,935.93 1,906.78 1,932.13 0.0M
2025-07-10 1,896.73 1,911.61 1,883.25 1,910.31 0.0M
2025-07-09 1,883.42 1,901.97 1,864.46 1,896.54 0.0M
2025-07-08 1,957.38 1,966.52 1,870.21 1,882.95 0.0M
2025-07-07 1,952.41 1,958.77 1,897.27 1,957.98 0.0M
2025-07-03 1,941.22 1,954.36 1,931.46 1,952.99 0.0M
2025-07-02 1,921.94 1,943.23 1,914.98 1,940.05 0.0M
2025-07-01 1,918.73 1,951.39 1,918.57 1,921.55 0.0M
2025-06-30 1,873.91 1,921.39 1,870.95 1,918.73 0.0M
2025-06-27 1,941.52 1,947.91 1,861.88 1,873.91 0.0M
2025-06-26 1,915.04 1,941.82 1,911.55 1,941.52 0.0M
2025-06-25 1,918.18 1,925.97 1,903.74 1,915.04 0.0M
2025-06-24 1,954.73 1,960.27 1,881.68 1,918.18 0.0M
2025-06-23 1,939.93 1,979.89 1,931.88 1,954.73 0.0M
2025-06-20 1,962.30 1,970.83 1,937.73 1,939.93 0.0M
2025-06-18 1,977.45 1,981.10 1,958.81 1,963.41 0.0M
2025-06-17 1,983.36 1,993.75 1,964.33 1,979.53 0.0M
2025-06-16 2,014.36 2,016.97 1,977.85 1,984.25 0.0M
2025-06-13 1,971.68 2,020.21 1,971.55 2,014.64 0.0M
2025-06-12 1,916.35 1,979.03 1,916.33 1,971.46 0.0M
2025-06-11 1,902.20 1,916.35 1,897.17 1,916.35 0.0M
2025-06-10 1,927.72 1,937.30 1,891.23 1,901.88 0.0M
2025-06-09 1,915.64 1,934.20 1,904.81 1,928.00 0.0M
2025-06-06 1,966.53 1,969.82 1,910.18 1,915.34 0.0M
2025-06-05 1,962.96 2,013.79 1,954.93 1,966.53 0.0M
2025-06-04 1,957.60 1,972.38 1,953.80 1,963.41 0.0M
2025-06-03 1,963.57 1,974.85 1,934.14 1,957.75 0.0M
2025-06-02 1,862.86 1,966.46 1,862.10 1,963.62 0.0M
2025-05-30 1,851.70 1,863.44 1,837.40 1,862.23 0.0M
2025-05-29 1,856.66 1,869.86 1,845.14 1,851.70 0.0M
2025-05-28 1,841.69 1,857.19 1,839.12 1,856.66 0.0M
2025-05-27 1,861.72 1,869.52 1,827.13 1,841.69 0.0M
2025-05-23 1,821.60 1,867.71 1,818.40 1,861.72 0.0M
2025-05-22 1,828.21 1,836.69 1,806.29 1,821.60 0.0M
2025-05-21 1,786.33 1,832.85 1,786.33 1,828.21 0.0M
2025-05-20 1,742.62 1,787.87 1,739.11 1,786.33 0.0M
2025-05-19 1,708.46 1,742.66 1,708.46 1,742.62 0.0M
2025-05-16 1,703.91 1,712.88 1,674.27 1,708.46 0.0M
2025-05-15 1,682.21 1,704.55 1,673.66 1,703.91 0.0M
2025-05-14 1,715.38 1,718.23 1,667.81 1,682.21 0.0M
2025-05-13 1,723.07 1,723.36 1,701.96 1,715.38 0.0M
2025-05-12 1,855.64 1,855.88 1,713.72 1,723.07 0.0M
2025-05-09 1,808.02 1,855.64 1,800.01 1,855.64 0.0M
2025-05-08 1,845.43 1,850.36 1,805.81 1,808.02 0.0M
2025-05-07 1,860.55 1,867.26 1,819.09 1,845.43 0.0M
2025-05-06 1,792.10 1,863.11 1,791.36 1,860.55 0.0M
2025-05-05 1,743.05 1,794.59 1,741.25 1,792.10 0.0M
2025-05-02 1,745.59 1,774.21 1,730.23 1,743.05 0.0M
2025-05-01 1,806.82 1,807.81 1,737.46 1,745.59 0.0M
2025-04-30 1,791.63 1,807.81 1,783.25 1,806.82 0.0M
2025-04-29 1,815.08 1,815.59 1,789.04 1,791.63 0.0M
2025-04-28 1,801.06 1,815.66 1,782.54 1,815.08 0.0M
2025-04-25 1,828.60 1,830.46 1,781.24 1,801.06 0.0M
2025-04-24 1,802.00 1,830.54 1,800.37 1,828.60 0.0M
2025-04-23 1,872.70 1,872.70 1,765.34 1,802.00 0.0M
2025-04-22 1,897.97 1,922.19 1,865.66 1,872.70 0.0M
2025-04-21 1,880.21 1,943.88 1,875.91 1,897.97 0.0M
2025-04-17 1,909.93 1,916.44 1,869.44 1,880.21 0.0M
2025-04-16 1,863.50 1,941.08 1,861.78 1,909.93 0.0M
2025-04-15 1,848.09 1,870.97 1,843.82 1,863.50 0.0M
2025-04-14 1,831.37 1,855.23 1,799.77 1,848.09 0.0M
2025-04-11 1,728.68 1,846.52 1,728.48 1,831.37 0.0M
2025-04-10 1,638.15 1,747.27 1,638.15 1,728.68 0.0M
2025-04-09 1,540.99 1,653.66 1,532.26 1,638.15 0.0M
2025-04-04 1,690.19 1,690.69 1,544.45 1,550.84 0.0M
2025-04-03 1,691.98 1,716.63 1,623.92 1,690.19 0.0M
2025-04-02 1,693.92 1,694.03 1,666.55 1,691.98 0.0M
2025-04-01 1,689.37 1,705.59 1,678.07 1,693.92 0.0M
2025-03-31 1,683.99 1,694.71 1,649.87 1,689.37 0.0M
2025-03-28 1,681.86 1,726.10 1,678.73 1,683.99 0.0M
2025-03-27 1,649.07 1,684.50 1,647.19 1,681.86 0.0M
2025-03-26 1,659.66 1,667.57 1,644.11 1,649.07 0.0M
2025-03-25 1,636.73 1,677.58 1,636.52 1,659.66 0.0M
2025-03-24 1,643.57 1,651.31 1,634.08 1,636.73 0.0M
2025-03-21 1,665.94 1,667.09 1,623.25 1,643.57 0.0M
2025-03-20 1,662.18 1,672.05 1,643.70 1,665.94 0.0M
2025-03-19 1,654.97 1,667.76 1,644.55 1,662.18 0.0M
2025-03-18 1,640.15 1,679.58 1,640.15 1,654.97 0.0M
2025-03-17 1,604.73 1,643.02 1,604.24 1,640.15 0.0M
2025-03-14 1,580.80 1,614.77 1,580.80 1,604.73 0.0M
2025-03-13 1,539.86 1,593.10 1,539.86 1,580.80 0.0M
2025-03-12 1,531.09 1,547.02 1,520.52 1,539.86 0.0M
2025-03-11 1,498.24 1,539.80 1,486.69 1,531.09 0.0M
2025-03-10 1,530.37 1,533.59 1,486.66 1,498.24 0.0M
2025-03-07 1,523.54 1,553.98 1,510.68 1,530.37 0.0M
2025-03-06 1,528.20 1,543.82 1,514.72 1,523.54 0.0M
2025-03-05 1,477.85 1,530.42 1,477.85 1,528.20 0.0M
2025-03-04 1,463.75 1,493.24 1,454.45 1,477.85 0.0M
2025-03-03 1,462.70 1,500.68 1,456.12 1,463.75 0.0M
2025-02-28 1,459.98 1,462.70 1,424.63 1,462.70 0.0M
2025-02-27 1,506.26 1,509.92 1,458.66 1,459.98 0.0M
2025-02-26 1,488.69 1,512.08 1,470.97 1,506.26 0.0M
2025-02-25 1,508.13 1,510.75 1,464.80 1,488.69 0.0M
2025-02-24 1,507.01 1,513.83 1,486.67 1,508.13 0.0M
2025-02-21 1,554.13 1,556.32 1,505.14 1,507.01 0.0M
2025-02-20 1,531.85 1,565.17 1,530.38 1,554.13 0.0M
2025-02-19 1,531.46 1,536.03 1,512.98 1,531.85 0.0M
2025-02-18 1,522.99 1,535.30 1,512.30 1,531.46 0.0M
2025-02-17 1,522.99 1,522.99 1,516.46 1,516.55 0.0M
2025-02-14 1,564.33 1,569.99 1,521.27 1,522.99 0.0M
2025-02-13 1,548.61 1,565.41 1,536.46 1,562.17 0.0M
2025-02-12 1,529.92 1,558.43 1,516.36 1,548.61 0.0M
2025-02-11 1,545.73 1,553.64 1,529.55 1,529.92 0.0M
2025-02-10 1,507.11 1,548.85 1,507.11 1,545.73 0.0M
2025-02-07 1,514.94 1,532.61 1,505.91 1,507.11 0.0M
2025-02-06 1,511.38 1,515.76 1,499.30 1,514.94 0.0M
2025-02-05 1,469.92 1,525.50 1,469.92 1,511.38 0.0M
2025-02-04 1,452.51 1,476.09 1,452.51 1,469.92 0.0M
2025-02-03 1,433.54 1,461.57 1,426.67 1,452.51 0.0M
2025-01-31 1,443.91 1,456.06 1,428.73 1,433.54 0.0M
2025-01-30 1,394.48 1,452.15 1,394.35 1,443.91 0.0M
2025-01-29 1,384.09 1,404.06 1,380.03 1,394.48 0.0M
2025-01-28 1,379.37 1,385.97 1,368.05 1,384.09 0.0M
2025-01-27 1,399.66 1,399.66 1,363.84 1,379.37 0.0M
2025-01-24 1,378.89 1,406.51 1,378.12 1,399.66 0.0M
2025-01-23 1,384.91 1,384.91 1,359.96 1,380.88 0.0M
2025-01-22 1,384.12 1,399.17 1,378.23 1,384.91 0.0M
2025-01-21 1,355.26 1,396.21 1,351.85 1,384.12 0.0M
2025-01-20 1,355.26 1,355.42 1,351.88 1,353.00 0.0M
2025-01-17 1,345.64 1,360.30 1,333.68 1,355.26 0.0M
2025-01-16 1,348.99 1,364.50 1,344.42 1,345.64 0.0M
2025-01-15 1,338.52 1,355.89 1,331.05 1,348.99 0.0M
2025-01-14 1,306.09 1,339.43 1,306.09 1,338.52 0.0M
2025-01-13 1,325.65 1,328.03 1,298.66 1,306.09 0.0M
2025-01-10 1,319.63 1,354.02 1,319.63 1,325.65 0.0M
2025-01-09 1,319.63 1,320.76 1,319.63 1,320.47 0.0M
2025-01-08 1,289.63 1,321.09 1,289.63 1,319.63 0.0M
2025-01-07 1,271.83 1,313.18 1,271.34 1,289.63 0.0M
2025-01-06 1,286.93 1,295.79 1,271.12 1,271.83 0.0M
2025-01-03 1,294.12 1,299.89 1,286.93 1,286.93 0.0M
2025-01-02 1,247.47 1,297.20 1,246.96 1,294.12 0.0M