NYSE Arca Gold Miners GTR (GDMTR)

GDMTR
🏛️ États-Unis →
2,754.32
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 1,014.76 1,017.46 1,003.69 1,010.02 0.0M
2022-12-29 1,014.30 1,026.42 1,011.54 1,014.76 0.0M
2022-12-28 1,035.36 1,038.43 1,010.83 1,014.30 0.0M
2022-12-27 1,017.28 1,043.82 1,017.28 1,035.36 0.0M
2022-12-23 1,014.64 1,025.35 1,002.62 1,017.28 0.0M
2022-12-22 1,021.84 1,022.63 997.24 1,014.64 0.0M
2022-12-21 1,004.76 1,028.83 1,004.76 1,021.84 0.0M
2022-12-20 977.60 1,009.92 971.86 1,004.76 0.0M
2022-12-19 986.00 995.98 974.09 977.60 0.0M
2022-12-16 987.51 993.23 973.02 986.00 0.0M
2022-12-15 1,026.17 1,026.20 986.62 987.51 0.0M
2022-12-14 1,026.59 1,035.33 1,014.17 1,026.17 0.0M
2022-12-13 1,002.51 1,043.84 1,002.36 1,026.59 0.0M
2022-12-12 1,009.99 1,009.99 987.05 1,002.51 0.0M
2022-12-09 1,018.13 1,038.39 1,009.81 1,009.99 0.0M
2022-12-08 1,013.79 1,029.17 1,013.79 1,018.13 0.0M
2022-12-07 1,000.39 1,023.12 999.24 1,013.79 0.0M
2022-12-06 1,007.08 1,018.89 998.05 1,000.39 0.0M
2022-12-05 1,032.10 1,034.87 1,002.79 1,007.08 0.0M
2022-12-02 1,034.32 1,039.43 1,013.91 1,032.10 0.0M
2022-12-01 998.23 1,040.51 998.23 1,034.32 0.0M
2022-11-30 973.58 1,005.77 973.58 998.23 0.0M
2022-11-29 951.63 977.60 948.82 973.58 0.0M
2022-11-28 984.73 984.73 949.25 951.63 0.0M
2022-11-25 989.54 992.75 982.05 984.73 0.0M
2022-11-24 989.54 989.55 989.14 989.50 0.0M
2022-11-23 971.51 987.40 967.20 985.54 0.0M
2022-11-22 939.20 971.83 939.20 971.51 0.0M
2022-11-21 945.77 946.11 927.73 939.20 0.0M
2022-11-18 940.33 947.13 933.59 947.13 0.0M
2022-11-17 955.74 956.36 931.71 940.10 0.0M
2022-11-16 964.50 967.53 954.75 955.10 0.0M
2022-11-15 972.85 984.80 958.78 966.54 0.0M
2022-11-14 977.15 979.92 967.14 973.29 0.0M
2022-11-11 963.85 979.16 963.85 978.29 0.0M
2022-11-10 910.08 967.30 907.36 963.85 0.0M
2022-11-09 912.90 930.68 906.82 910.08 0.0M
2022-11-08 866.82 921.94 865.84 912.90 0.0M
2022-11-07 851.78 870.50 851.78 866.82 0.0M
2022-11-04 785.74 853.05 785.57 851.78 0.0M
2022-11-03 813.84 813.84 782.70 785.74 0.0M
2022-11-02 851.22 861.65 812.07 813.84 0.0M
2022-11-01 838.17 864.75 838.00 851.22 0.0M
2022-10-31 854.46 854.46 836.30 838.17 0.0M
2022-10-28 862.30 862.30 842.45 854.46 0.0M
2022-10-27 864.39 875.63 861.45 862.30 0.0M
2022-10-26 840.46 873.20 840.46 864.39 0.0M
2022-10-25 828.12 844.97 827.53 840.46 0.0M
2022-10-24 830.96 838.11 815.23 828.12 0.0M
2022-10-21 802.62 834.00 800.45 830.96 0.0M
2022-10-20 796.16 817.50 791.27 802.62 0.0M
2022-10-19 817.55 818.64 792.22 796.16 0.0M
2022-10-18 808.04 823.11 808.04 817.55 0.0M
2022-10-17 792.42 817.63 788.20 808.04 0.0M
2022-10-14 820.18 823.14 790.04 792.42 0.0M
2022-10-13 828.27 830.05 784.08 820.18 0.0M
2022-10-12 824.72 833.92 818.11 828.27 0.0M
2022-10-11 824.72 824.72 824.72 824.72 0.0M
2022-10-10 850.64 850.64 829.80 831.88 0.0M
2022-10-07 885.35 886.50 849.39 850.64 0.0M
2022-10-06 875.20 885.81 867.66 885.35 0.0M
2022-10-05 882.40 887.64 857.46 875.20 0.0M
2022-10-04 857.74 894.52 857.74 882.40 0.0M
2022-10-03 830.47 858.72 828.09 857.74 0.0M
2022-09-30 814.16 842.65 814.16 830.47 0.0M
2022-09-29 803.81 815.76 795.43 814.16 0.0M
2022-09-28 762.80 805.33 759.81 803.81 0.0M
2022-09-27 758.59 778.74 757.26 762.80 0.0M
2022-09-26 783.59 783.59 747.58 758.59 0.0M
2022-09-23 818.89 820.13 774.94 783.59 0.0M
2022-09-22 822.62 834.27 815.06 818.89 0.0M
2022-09-21 823.58 840.41 810.74 822.62 0.0M
2022-09-20 839.17 843.65 815.33 823.58 0.0M
2022-09-19 824.24 839.98 814.34 839.17 0.0M
2022-09-16 824.15 834.28 801.95 824.24 0.0M
2022-09-15 847.30 848.56 817.87 824.77 0.0M
2022-09-14 850.95 857.70 843.90 846.59 0.0M
2022-09-13 878.54 880.99 848.68 851.56 0.0M
2022-09-12 868.06 885.41 867.96 878.42 0.0M
2022-09-09 842.97 868.88 842.97 867.73 0.0M
2022-09-08 834.73 844.97 828.29 842.97 0.0M
2022-09-07 814.39 840.89 805.34 834.73 0.0M
2022-09-06 820.53 836.15 812.36 814.39 0.0M
2022-09-05 820.53 822.57 820.38 822.50 0.0M
2022-09-02 798.81 831.20 796.22 820.53 0.0M
2022-09-01 825.92 825.93 796.17 798.81 0.0M
2022-08-31 834.66 837.44 825.23 825.92 0.0M
2022-08-30 849.32 853.08 830.11 834.66 0.0M
2022-08-29 864.89 864.89 846.22 849.32 0.0M
2022-08-26 900.88 902.34 858.22 864.89 0.0M
2022-08-25 892.43 904.49 891.64 900.88 0.0M
2022-08-24 885.84 892.85 874.31 892.43 0.0M
2022-08-23 872.59 900.33 871.97 885.84 0.0M
2022-08-22 874.31 874.98 860.78 872.59 0.0M
2022-08-19 891.10 893.31 872.47 874.31 0.0M
2022-08-18 894.47 896.25 885.97 891.10 0.0M
2022-08-17 921.73 923.11 892.29 894.47 0.0M
2022-08-16 921.29 922.91 910.30 921.73 0.0M
2022-08-15 934.63 937.83 911.06 921.29 0.0M
2022-08-12 921.33 936.62 918.88 934.63 0.0M
2022-08-11 934.82 942.29 919.23 921.33 0.0M
2022-08-10 928.42 947.46 925.59 934.82 0.0M
2022-08-09 927.19 934.98 915.21 928.42 0.0M
2022-08-08 906.79 936.37 905.02 927.19 0.0M
2022-08-05 906.45 911.03 882.38 906.79 0.0M
2022-08-04 881.03 916.56 879.22 906.45 0.0M
2022-08-03 895.11 897.86 875.78 881.03 0.0M
2022-08-02 903.29 923.94 894.08 895.11 0.0M
2022-08-01 904.39 910.49 896.55 903.29 0.0M
2022-07-29 894.15 909.02 883.77 904.39 0.0M
2022-07-28 873.00 904.70 873.00 894.15 0.0M
2022-07-27 864.20 879.04 856.43 873.00 0.0M
2022-07-26 850.11 865.20 847.78 864.20 0.0M
2022-07-25 877.38 879.26 844.47 850.11 0.0M
2022-07-22 882.35 908.16 872.43 877.38 0.0M
2022-07-21 873.32 887.72 869.51 882.35 0.0M
2022-07-20 894.26 902.91 872.87 873.32 0.0M
2022-07-19 888.58 903.05 886.59 894.26 0.0M
2022-07-18 880.07 1,363.69 880.07 888.58 0.0M
2022-07-15 886.78 888.64 867.95 880.07 0.0M
2022-07-14 922.68 923.65 867.78 886.78 0.0M
2022-07-13 906.03 937.49 899.50 922.68 0.0M
2022-07-12 920.29 925.49 902.59 906.03 0.0M
2022-07-11 934.20 934.20 917.27 920.29 0.0M
2022-07-08 935.35 949.62 927.10 934.20 0.0M
2022-07-07 925.02 948.45 922.51 935.35 0.0M
2022-07-06 935.87 936.30 903.23 925.02 0.0M
2022-07-05 965.75 974.25 921.22 935.87 0.0M
2022-07-04 965.75 968.44 965.75 968.36 0.0M
2022-07-01 948.32 970.40 930.08 965.75 0.0M
2022-06-30 982.52 983.19 946.95 948.32 0.0M
2022-06-29 1,000.16 1,004.90 974.15 982.52 0.0M
2022-06-28 1,018.39 1,026.17 998.60 1,000.16 0.0M
2022-06-27 1,020.83 1,021.21 1,002.99 1,018.39 0.0M
2022-06-24 1,001.23 1,022.82 989.82 1,020.83 0.0M
2022-06-23 1,036.50 1,038.57 993.32 1,001.23 0.0M
2022-06-22 1,051.75 1,060.82 1,036.03 1,036.50 0.0M
2022-06-21 1,049.51 1,062.31 1,040.91 1,051.75 0.0M
2022-06-20 1,043.47 1,043.47 1,043.47 1,043.47 0.0M
2022-06-17 1,055.60 1,063.51 1,043.45 1,049.51 0.0M
2022-06-16 1,035.38 1,063.68 1,018.77 1,055.60 0.0M
2022-06-15 1,027.18 1,051.47 1,012.84 1,035.38 0.0M
2022-06-14 1,054.55 1,054.74 1,017.36 1,027.18 0.0M
2022-06-13 1,113.99 1,113.99 1,053.60 1,054.55 0.0M
2022-06-10 1,076.52 1,120.83 1,051.42 1,113.99 0.0M
2022-06-09 1,114.70 1,114.70 1,075.46 1,076.52 0.0M
2022-06-08 1,117.74 1,123.58 1,108.29 1,114.70 0.0M
2022-06-07 1,114.72 1,120.23 1,105.99 1,117.74 0.0M
2022-06-06 1,114.72 1,114.72 1,114.72 1,114.72 0.0M
2022-06-03 1,141.38 1,147.41 1,120.71 1,123.75 0.0M
2022-06-02 1,099.64 1,146.07 1,097.14 1,141.38 0.0M
2022-06-01 1,099.48 1,109.02 1,088.77 1,099.64 0.0M
2022-05-31 1,099.48 1,099.48 1,099.48 1,099.48 0.0M
2022-05-30 1,123.17 1,123.17 1,123.17 1,123.17 0.0M
2022-05-27 1,114.33 1,126.87 1,111.86 1,119.05 0.0M
2022-05-26 1,114.33 1,114.33 1,114.33 1,114.33 0.0M
2022-05-25 1,123.33 1,123.33 1,123.33 1,123.33 0.0M
2022-05-24 1,110.44 1,130.28 1,102.27 1,124.64 0.0M
2022-05-23 1,105.66 1,127.78 1,101.89 1,110.44 0.0M
2022-05-20 1,098.96 1,109.25 1,090.70 1,105.66 0.0M
2022-05-19 1,053.28 1,106.52 1,051.70 1,099.08 0.0M
2022-05-18 1,053.42 1,053.42 1,053.42 1,053.42 0.0M
2022-05-17 1,070.24 1,088.37 1,069.67 1,077.57 0.0M
2022-05-16 1,062.26 1,072.85 1,059.11 1,069.08 0.0M
2022-05-13 1,045.72 1,069.93 1,040.58 1,061.22 0.0M
2022-05-12 1,045.72 1,045.72 1,045.49 1,045.72 0.0M
2022-05-11 1,096.83 1,127.59 1,091.14 1,095.52 0.0M
2022-05-10 1,096.83 1,096.83 1,096.83 1,096.83 0.0M
2022-05-09 1,182.49 1,182.49 1,116.06 1,118.48 0.0M
2022-05-06 1,200.07 1,200.07 1,174.16 1,182.49 0.0M
2022-05-05 1,225.53 1,244.30 1,185.63 1,200.07 0.0M
2022-05-04 1,225.53 1,225.53 1,225.53 1,225.53 0.0M
2022-05-03 1,194.70 1,215.98 1,189.45 1,205.54 0.0M
2022-05-02 1,212.24 1,212.24 1,168.60 1,194.70 0.0M
2022-04-29 1,213.31 1,240.53 1,209.93 1,212.24 0.0M
2022-04-28 1,196.20 1,216.36 1,189.47 1,213.31 0.0M
2022-04-27 1,205.94 1,214.39 1,195.27 1,196.20 0.0M
2022-04-26 1,234.38 1,236.36 1,205.41 1,205.94 0.0M
2022-04-25 1,277.37 1,277.37 1,212.05 1,234.38 0.0M
2022-04-22 1,317.73 1,317.73 1,268.55 1,277.37 0.0M
2022-04-21 1,376.73 1,378.45 1,304.75 1,317.73 0.0M
2022-04-20 1,376.73 1,376.73 1,376.73 1,376.73 0.0M
2022-04-19 1,401.21 1,404.37 1,364.41 1,371.17 0.0M
2022-04-18 1,399.33 1,424.16 1,398.01 1,401.20 0.0M
2022-04-14 1,393.29 1,404.61 1,383.87 1,399.74 0.0M
2022-04-13 1,367.54 1,400.82 1,365.80 1,393.29 0.0M
2022-04-12 1,355.71 1,387.57 1,353.97 1,367.54 0.0M
2022-04-11 1,358.05 1,383.46 1,343.57 1,355.71 0.0M
2022-04-08 1,328.27 1,362.17 1,328.27 1,358.05 0.0M
2022-04-07 1,315.52 1,335.78 1,312.90 1,328.27 0.0M
2022-04-06 1,322.94 1,328.91 1,303.90 1,315.52 0.0M
2022-04-05 1,347.17 1,370.15 1,317.18 1,322.94 0.0M
2022-04-04 1,353.08 1,365.79 1,332.63 1,347.17 0.0M
2022-04-01 1,320.24 1,354.45 1,313.28 1,353.08 0.0M
2022-03-31 1,330.03 1,341.12 1,319.55 1,320.24 0.0M
2022-03-30 1,313.82 1,332.52 1,312.31 1,330.03 0.0M
2022-03-29 1,303.44 1,314.42 1,269.62 1,313.82 0.0M
2022-03-28 1,330.85 1,331.36 1,298.81 1,303.44 0.0M
2022-03-25 1,326.97 1,332.05 1,315.71 1,330.85 0.0M
2022-03-24 1,326.87 1,351.23 1,323.26 1,326.97 0.0M
2022-03-23 1,302.10 1,328.04 1,299.53 1,326.87 0.0M
2022-03-22 1,312.85 1,315.50 1,288.88 1,302.10 0.0M
2022-03-21 1,287.53 1,321.83 1,285.17 1,309.68 0.0M
2022-03-18 1,296.02 1,300.89 1,276.95 1,289.60 0.0M
2022-03-17 1,269.11 1,315.73 1,268.37 1,294.99 0.0M
2022-03-16 1,267.60 1,275.75 1,244.59 1,267.47 0.0M
2022-03-15 1,266.43 1,278.71 1,231.43 1,267.96 0.0M
2022-03-14 1,323.18 1,323.52 1,257.72 1,272.77 0.0M
2022-03-11 1,336.18 1,336.35 1,298.50 1,324.42 0.0M
2022-03-10 1,319.07 1,349.11 1,310.75 1,336.18 0.0M
2022-03-09 1,331.72 1,334.73 1,272.10 1,319.07 0.0M
2022-03-08 1,319.12 1,372.61 1,306.03 1,328.50 0.0M
2022-03-07 1,278.80 1,323.96 1,278.80 1,319.12 0.0M
2022-03-04 1,235.78 1,285.62 1,235.78 1,278.80 0.0M
2022-03-03 1,225.93 1,236.04 1,216.44 1,235.78 0.0M
2022-03-02 1,224.52 1,230.38 1,204.31 1,225.93 0.0M
2022-03-01 1,184.29 1,224.70 1,179.14 1,224.52 0.0M
2022-02-28 1,180.93 1,200.13 1,176.19 1,184.29 0.0M
2022-02-25 1,172.57 1,184.31 1,154.45 1,180.93 0.0M
2022-02-24 1,191.72 1,224.01 1,156.00 1,172.57 0.0M
2022-02-23 1,176.19 1,199.28 1,169.91 1,191.72 0.0M
2022-02-22 1,189.71 1,202.01 1,169.49 1,176.19 0.0M
2022-02-21 1,189.58 1,189.58 1,189.58 1,189.58 0.0M
2022-02-18 1,192.20 1,196.64 1,177.68 1,185.47 0.0M
2022-02-17 1,147.19 1,198.68 1,147.19 1,192.20 0.0M
2022-02-16 1,117.97 1,152.18 1,147.19 1,147.19 0.0M
2022-02-15 1,133.63 1,134.43 1,098.59 1,117.97 0.0M
2022-02-14 1,109.16 1,136.77 1,109.16 1,133.63 0.0M
2022-02-11 1,060.55 1,116.31 1,055.79 1,109.16 0.0M
2022-02-10 1,085.70 1,093.88 1,055.57 1,060.55 0.0M
2022-02-09 1,084.34 1,096.54 1,083.66 1,085.70 0.0M
2022-02-08 1,072.52 1,085.15 1,070.59 1,084.34 0.0M
2022-02-07 1,043.44 1,076.44 1,043.44 1,072.52 0.0M
2022-02-04 1,041.55 1,052.50 1,036.12 1,043.44 0.0M
2022-02-03 1,052.14 1,053.11 1,032.92 1,041.55 0.0M
2022-02-02 1,049.11 1,064.82 1,041.06 1,052.14 0.0M
2022-02-01 1,039.11 1,054.17 1,034.93 1,046.79 0.0M
2022-01-31 1,010.64 1,038.37 1,010.07 1,036.68 0.0M
2022-01-28 1,023.01 1,023.01 997.14 1,010.83 0.0M
2022-01-27 1,057.70 1,057.70 1,020.00 1,023.01 0.0M
2022-01-26 1,083.86 1,092.19 1,050.26 1,057.70 0.0M
2022-01-25 1,080.33 1,088.41 1,061.32 1,083.86 0.0M
2022-01-24 1,092.58 1,092.58 1,052.51 1,080.33 0.0M
2022-01-21 1,115.51 1,119.24 1,086.85 1,092.58 0.0M
2022-01-20 1,119.44 1,139.00 1,113.46 1,115.51 0.0M
2022-01-19 1,053.11 1,123.09 1,050.55 1,119.44 0.0M
2022-01-18 1,067.09 1,068.97 1,050.11 1,053.11 0.0M
2022-01-17 1,066.49 1,066.49 1,066.49 1,066.49 0.0M
2022-01-14 1,077.19 1,077.79 1,059.16 1,067.09 0.0M
2022-01-13 1,087.19 1,091.67 1,075.99 1,077.19 0.0M
2022-01-12 1,066.95 1,087.85 1,066.95 1,087.19 0.0M
2022-01-11 1,049.25 1,068.07 1,046.93 1,066.95 0.0M
2022-01-10 1,031.45 1,049.52 1,022.92 1,049.25 0.0M
2022-01-07 1,026.06 1,035.96 1,020.25 1,031.45 0.0M
2022-01-06 1,065.08 1,065.08 1,025.11 1,026.06 0.0M
2022-01-05 1,079.67 1,098.09 1,062.77 1,065.08 0.0M
2022-01-04 1,077.68 1,093.08 1,076.17 1,079.67 0.0M
2022-01-03 1,098.89 1,099.08 1,077.55 1,077.68 0.0M