Gdx A Shares Historical Data - GDX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Gdx A Shares (GDX)
Gdx A Shares (GDX) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735320600	38.46	-0.19	-0.48	38.75	38.84	38.105	6702
1735061400	38.645	0.3	0.77	38.53	38.705	38.53	232
1734975000	38.35	-0.34	-0.87	38.72	38.775	38.005	38670
1734715800	38.685	0.47	1.22	38	39.285	37.83	25849
1734629400	38.22	-1.64	-4.11	38.91	39.455	38.07	147729
1734543000	39.86	-0.08	-0.20	39.91	40.58	39.72	19644
1734456600	39.94	-0.38	-0.94	40.24	41.64	39.73	38827
1734370200	40.32	-0.47	-1.15	41	41.91	40.275	44683
1734111000	40.79	-1.4	-3.32	41.84	41.85	40.53	17304
1734024600	42.19	-1	-2.30	43.41	43.45	42.03	20581
1733938200	43.185	1.1	2.60	42.25	43.505	41.99	11682
1733851800	42.09	-0.65	-1.52	41.97	42.81	41.97	32216
1733765400	42.74	1.43	3.46	41.41	43.245	41.41	48408
1733506200	41.31	-0.16	-0.39	41.81	41.91	41.01	38552
1733419800	41.47	-0.67	-1.59	42	42.18	41.215	34242
1733333400	42.14	-0.06	-0.14	41.9	42.14	41.37	15729
1733247000	42.2	1.2	2.93	41	42.26	40.955	37909
1733160600	41	-0.92	-2.19	40.83	41.73	40.83	72620
1732901400	41.92	0.3	0.72	41.81	42.245	41.685	14029
1732815000	41.62	0.01	0.02	41.5	42.06	41.33	36022
1732728600	41.61	0.34	0.84	42.05	42.315	41.38	95729
1732642200	41.265	-0.06	-0.13	40.81	41.675	40.795	37957
1732555800	41.32	-1.02	-2.40	41.86	42.655	41.04	152730
1732296600	42.335	0.34	0.80	43.09	43.23	42.205	28817
1732210200	42	0.22	0.53	42.5	42.5	41.91	30640
1732123800	41.78	0.24	0.58	41.85	42.065	41.495	58882
1732037400	41.54	0.25	0.61	41.46	42.125	41.37	87547
1731951000	41.29	1.62	4.07	40.05	41.685	39.77	174684
1731691800	39.675	-0.16	-0.39	39.65	40.445	39.48	42719
1731605400	39.83	-0.05	-0.13	38.95	40.31	38.47	148157
1731519000	39.88	-0.16	-0.40	40.26	40.76	39.8	184329
1731432600	40.04	-0.67	-1.65	40.33	41.14	39.79	35295
1731346200	40.71	-2.41	-5.59	42.94	43.105	40.51	108900
1731087000	43.12	-0.27	-0.61	43.65	43.75	42.965	66569
1731000600	43.385	0.34	0.80	42.91	43.77	42.91	103877
1730914200	43.04	-1.44	-3.24	44.4	45.33	41.91	109478
1730827800	44.48	0.07	0.16	44.47	45.22	44.315	14848
1730741400	44.41	-0.47	-1.04	44.69	45.25	44.085	31184
1730482200	44.875	0.08	0.17	44.99	45.86	44.71	126608
1730395800	44.8	-1.05	-2.29	45.76	45.995	44.325	43792
1730309400	45.85	-0.45	-0.97	46.91	47.84	45.62	75879
1730223000	46.3	0.1	0.22	46.19	47.685	46.075	107509
1730136600	46.2	-0.44	-0.94	46.22	46.235	45.755	66315
1729873800	46.64	0.02	0.04	46.78	47.65	46.04	23225
1729787400	46.62	-1.43	-2.98	48.17	48.445	46.62	68553
1729701000	48.05	-0.74	-1.52	49.09	49.24	47.825	61298
1729614600	48.79	0.66	1.37	48.21	48.93	48.2	36332
1729528200	48.13	0.38	0.80	48.17	48.865	47.95	207182
1729269000	47.75	1.3	2.80	46.6	47.755	46.51	55149
1729182600	46.45	0.94	2.07	45.52	46.52	45.52	21938
1729096200	45.51	0.57	1.28	45.68	46.35	45.34	37194
1729009800	44.935	0.71	1.61	44.57	45.175	44.33	23309
1728923400	44.225	-0.55	-1.22	44.49	44.79	44.09	47061
1728664200	44.77	1.12	2.57	44.45	44.955	44.295	49793
1728577800	43.65	0.82	1.91	43.16	43.925	42.95	42671
1728491400	42.83	0.02	0.05	42.85	43.275	42.425	24131
1728405000	42.81	-0.57	-1.30	43.19	43.465	42.735	33611
1728318600	43.375	-0.8	-1.80	43.8	43.995	43.185	71617
1728059400	44.17	0.27	0.60	44.32	44.705	43.51	27276
1727973000	43.905	-0.84	-1.87	44.6	44.655	43.71	26024
1727886600	44.74	-0.16	-0.36	44.82	45.32	44.485	48124
1727800200	44.9	1.03	2.35	44.5	45.31	44.355	38339
1727713800	43.87	-1.52	-3.35	45.01	45.29	43.87	118044

Ecora Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions