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
14th Mar 2025 (Fri) 32.965 33.015 32.94 32.64 15,273
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
10th Mar 2025 (Mon) 32.15 32.15 31.44 31.6375 19,411
7th Mar 2025 (Fri) 32.30 32.36 32.095 32.07 11,413
6th Mar 2025 (Thu) 32.285 32.335 32.035 32.5475 32,204
5th Mar 2025 (Wed) 31.495 31.965 31.405 31.73 7,101
4th Mar 2025 (Tue) 31.015 31.015 30.435 30.435 19,132
3rd Mar 2025 (Mon) 31.285 31.76 31.285 31.5975 21,777
28th Feb 2025 (Fri) 30.62 30.875 30.615 30.805 1,816
27th Feb 2025 (Thu) 31.695 31.93 31.195 31.37 9,016
26th Feb 2025 (Wed) 32.17 32.17 31.665 31.8925 3,841
25th Feb 2025 (Tue) 32.05 32.05 31.315 31.3225 9,341
24th Feb 2025 (Mon) 32.545 32.545 31.87 32.1425 4,564
21st Feb 2025 (Fri) 32.96 33.075 32.47 32.60 4,407
20th Feb 2025 (Thu) 32.265 33.225 32.265 33.01 35,755
19th Feb 2025 (Wed) 32.795 33.095 32.37 32.5925 8,573
18th Feb 2025 (Tue) 33.00 33.055 32.705 32.9725 4,894
17th Feb 2025 (Mon) 33.44 33.44 32.945 33.025 4,243
14th Feb 2025 (Fri) 31.50 33.655 31.50 33.035 30,163
13th Feb 2025 (Thu) 32.825 33.01 32.825 33.145 4,408
12th Feb 2025 (Wed) 32.95 32.95 32.35 32.6475 2,855
11th Feb 2025 (Tue) 32.79 32.825 32.45 32.6325 5,204
10th Feb 2025 (Mon) 32.76 33.435 32.565 32.9475 15,291
7th Feb 2025 (Fri) 32.51 32.96 32.51 32.635 22,947
6th Feb 2025 (Thu) 32.555 32.63 32.35 32.22 32,368
5th Feb 2025 (Wed) 32.00 32.29 31.665 32.225 2,152
4th Feb 2025 (Tue) 30.905 31.79 30.905 31.6025 6,184
3rd Feb 2025 (Mon) 31.06 31.06 30.42 31.375 6,334
31st Jan 2025 (Fri) 31.64 31.705 31.495 31.6125 6,451
30th Jan 2025 (Thu) 30.81 31.81 30.81 31.90 37,095
29th Jan 2025 (Wed) 30.515 30.925 30.515 30.94 25,529
28th Jan 2025 (Tue) 30.99 30.99 30.685 30.7375 11,850
27th Jan 2025 (Mon) 31.44 31.44 30.89 31.00 12,910
24th Jan 2025 (Fri) 32.12 32.185 31.78 31.7225 996
23rd Jan 2025 (Thu) 31.435 31.575 31.08 31.06 4,007
22nd Jan 2025 (Wed) 32.045 32.045 31.595 31.585 398
21st Jan 2025 (Tue) 31.655 32.04 31.43 32.04 9,691
20th Jan 2025 (Mon) 31.09 31.88 31.09 31.6225 14,777
17th Jan 2025 (Fri) 31.42 31.42 31.13 31.2375 23,117
16th Jan 2025 (Thu) 31.36 31.36 31.005 31.115 4,742
15th Jan 2025 (Wed) 30.69 31.365 30.69 30.855 142
14th Jan 2025 (Tue) 30.02 31.125 30.02 30.6225 3,088
FTSE 100 Latest
Value8,601.00
Change58.44