Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vaneck G Mining (GDIG) Share Price History

Time period:
to
Date Open High Low Close Volume
9th May 2025 (Fri) 33.94 34.16 33.94 34.1825 1,998
8th May 2025 (Thu) 33.835 34.34 33.835 34.04 4,339
7th May 2025 (Wed) 34.395 34.405 34.04 34.14 2,134
6th May 2025 (Tue) 34.00 34.295 33.80 34.295 7,783
5th May 2025 (Mon) 33.205 33.205 33.205 33.205 0
2nd May 2025 (Fri) 33.34 33.695 33.205 33.205 13,620
1st May 2025 (Thu) 33.27 33.27 33.01 33.05 16,971
30th Apr 2025 (Wed) 33.41 33.41 32.81 33.3125 10,289
29th Apr 2025 (Tue) 34.13 34.13 33.85 33.87 3,600
28th Apr 2025 (Mon) 33.715 33.765 33.56 33.62 10,306
25th Apr 2025 (Fri) 34.00 34.00 33.625 33.72 16,401
24th Apr 2025 (Thu) 33.72 34.10 33.72 34.10 16,528
23rd Apr 2025 (Wed) 33.475 33.72 33.38 33.445 2,274
22nd Apr 2025 (Tue) 34.34 34.34 33.915 34.0825 19,930
21st Apr 2025 (Mon) 33.40 33.40 33.40 33.40 0
18th Apr 2025 (Fri) 33.40 33.40 33.40 33.40 0
17th Apr 2025 (Thu) 33.465 33.53 33.20 33.40 10,502
16th Apr 2025 (Wed) 33.885 33.885 33.645 33.74 16,544
15th Apr 2025 (Tue) 33.26 33.345 33.085 33.2375 16,147
14th Apr 2025 (Mon) 32.92 33.28 32.64 33.0575 5,382
11th Apr 2025 (Fri) 31.795 32.475 31.485 32.23 2,701
10th Apr 2025 (Thu) 31.36 31.36 30.375 31.01 16,803
9th Apr 2025 (Wed) 28.835 29.13 28.80 29.085 27,066
8th Apr 2025 (Tue) 29.56 29.815 29.205 29.21 8,954
7th Apr 2025 (Mon) 28.52 29.50 27.30 28.4025 21,045
4th Apr 2025 (Fri) 31.61 31.61 29.05 29.2725 15,311
3rd Apr 2025 (Thu) 32.16 32.345 31.77 32.31 42,398
2nd Apr 2025 (Wed) 32.705 32.955 32.565 32.805 33,853
1st Apr 2025 (Tue) 33.055 33.08 32.77 33.0725 8,644
31st Mar 2025 (Mon) 33.365 33.365 32.385 32.6475 26,416
28th Mar 2025 (Fri) 33.52 33.87 33.31 33.37 39,487
27th Mar 2025 (Thu) 33.79 33.79 33.675 33.6475 2,540
26th Mar 2025 (Wed) 34.18 34.20 33.77 33.785 27,556
25th Mar 2025 (Tue) 33.525 34.02 33.48 34.0675 64,168
24th Mar 2025 (Mon) 32.685 33.87 32.685 33.605 10,709
21st Mar 2025 (Fri) 33.615 33.615 33.10 33.255 26,546
20th Mar 2025 (Thu) 34.14 34.22 33.595 33.895 20,541
19th Mar 2025 (Wed) 33.735 34.08 33.735 34.0575 22,379
18th Mar 2025 (Tue) 33.93 34.19 33.85 34.035 18,068
17th Mar 2025 (Mon) 33.265 33.80 33.165 33.755 19,798
14th Mar 2025 (Fri) 32.965 33.215 32.94 33.1675 30,781
13th Mar 2025 (Thu) 31.90 32.785 31.85 32.64 11,743
12th Mar 2025 (Wed) 32.125 32.125 31.88 32.0375 7,588
11th Mar 2025 (Tue) 31.85 31.96 31.675 31.725 10,881
FTSE 100 Latest
Value8,554.80
Change23.19