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
2023-12-29 1,131.27 1,131.27 1,112.34 1,122.98 0.0M
2023-12-28 1,153.77 1,156.75 1,130.41 1,131.27 0.0M
2023-12-27 1,140.30 1,161.03 1,140.30 1,153.77 0.0M
2023-12-26 1,138.84 1,146.16 1,135.52 1,140.30 0.0M
2023-12-22 1,129.75 1,161.19 1,129.47 1,138.84 0.0M
2023-12-21 1,116.83 1,136.18 1,114.48 1,129.75 0.0M
2023-12-20 1,132.91 1,140.55 1,115.39 1,116.83 0.0M
2023-12-19 1,106.72 1,140.86 1,106.72 1,116.36 0.0M
2023-12-18 1,104.03 1,110.36 1,098.12 1,106.72 0.0M
2023-12-15 1,107.54 1,111.51 1,098.26 1,104.03 0.0M
2023-12-14 1,075.29 1,126.23 1,075.29 1,107.54 0.0M
2023-12-13 1,026.61 1,077.26 1,016.96 1,075.29 0.0M
2023-12-12 1,049.14 1,050.22 1,023.47 1,026.61 0.0M
2023-12-11 1,056.92 1,056.92 1,034.07 1,049.14 0.0M
2023-12-08 1,076.26 1,076.26 1,047.91 1,056.92 0.0M
2023-12-07 1,080.74 1,084.94 1,067.97 1,076.26 0.0M
2023-12-06 1,079.25 1,095.75 1,078.39 1,081.48 0.0M
2023-12-05 1,107.62 1,107.62 1,076.19 1,084.22 0.0M
2023-12-04 1,123.42 1,132.74 1,100.23 1,107.62 0.0M
2023-12-01 1,109.87 1,126.17 1,102.89 1,123.42 0.0M
2023-11-30 1,107.35 1,110.33 1,096.64 1,109.87 0.0M
2023-11-29 1,100.42 1,111.76 1,099.80 1,107.35 0.0M
2023-11-28 1,055.01 1,100.60 1,055.01 1,100.42 0.0M
2023-11-27 1,036.52 1,059.36 1,036.52 1,055.01 0.0M
2023-11-24 1,037.40 1,042.67 1,032.11 1,036.52 0.0M
2023-11-22 1,033.42 1,041.03 1,030.49 1,037.40 0.0M
2023-11-21 1,009.19 1,045.28 1,009.19 1,033.42 0.0M
2023-11-20 1,008.85 1,010.29 995.34 1,009.19 0.0M
2023-11-17 1,014.97 1,021.88 1,007.33 1,008.85 0.0M
2023-11-16 999.22 1,024.32 995.73 1,011.23 0.0M
2023-11-15 1,002.66 1,010.63 996.63 1,002.37 0.0M
2023-11-14 959.76 1,004.67 958.19 999.07 0.0M
2023-11-13 966.22 969.68 958.10 958.90 0.0M
2023-11-10 976.72 976.78 960.34 967.09 0.0M
2023-11-09 982.36 997.34 971.26 978.59 0.0M
2023-11-08 1,009.04 1,009.80 977.81 982.36 0.0M
2023-11-07 1,030.85 1,031.22 996.81 1,010.74 0.0M
2023-11-06 1,043.25 1,043.84 1,030.50 1,031.42 0.0M
2023-11-03 1,000.45 1,046.70 999.15 1,038.61 0.0M
2023-11-02 994.28 1,003.43 989.79 1,000.45 0.0M
2023-11-01 996.40 1,001.78 981.93 994.28 0.0M
2023-10-31 1,021.40 1,021.40 989.82 996.40 0.0M
2023-10-30 1,033.32 1,036.12 1,018.60 1,021.40 0.0M
2023-10-27 1,013.13 1,033.32 1,008.19 1,033.32 0.0M
2023-10-26 1,023.27 1,024.40 1,002.68 1,014.32 0.0M
2023-10-25 1,038.65 1,042.82 1,022.57 1,023.27 0.0M
2023-10-24 1,038.92 1,041.52 1,028.52 1,038.65 0.0M
2023-10-23 1,046.27 1,047.34 1,020.95 1,038.92 0.0M
2023-10-20 1,043.40 1,063.57 1,042.76 1,046.27 0.0M
2023-10-19 1,042.91 1,046.48 1,031.58 1,043.40 0.0M
2023-10-18 1,043.72 1,060.93 1,040.15 1,042.91 0.0M
2023-10-17 1,026.37 1,043.73 1,024.13 1,043.72 0.0M
2023-10-16 1,019.54 1,031.91 1,017.07 1,026.37 0.0M
2023-10-13 988.68 1,023.65 984.88 1,019.54 0.0M
2023-10-12 1,002.58 1,007.57 983.72 988.68 0.0M
2023-10-11 985.12 1,002.63 984.30 1,002.58 0.0M
2023-10-10 974.27 987.92 974.27 985.12 0.0M
2023-10-09 948.60 977.58 948.60 974.27 0.0M
2023-10-06 932.41 954.73 932.30 948.60 0.0M
2023-10-05 918.23 933.16 918.23 932.41 0.0M
2023-10-04 922.50 924.82 911.55 918.23 0.0M
2023-10-03 927.79 927.79 910.49 922.50 0.0M
2023-10-02 956.52 957.71 923.60 927.79 0.0M
2023-09-29 955.39 974.43 949.61 956.52 0.0M
2023-09-28 958.44 958.44 944.83 955.39 0.0M
2023-09-27 988.62 988.62 950.80 958.44 0.0M
2023-09-26 1,013.76 1,014.38 987.84 988.62 0.0M
2023-09-25 1,026.20 1,026.20 1,006.28 1,013.76 0.0M
2023-09-22 1,028.03 1,042.75 1,024.51 1,026.20 0.0M
2023-09-21 1,053.59 1,053.59 1,023.67 1,028.03 0.0M
2023-09-20 1,043.73 1,064.07 1,041.01 1,053.59 0.0M
2023-09-19 1,052.00 1,057.19 1,040.84 1,043.73 0.0M
2023-09-18 1,051.34 1,055.85 1,042.59 1,052.00 0.0M
2023-09-15 1,030.39 1,054.90 1,030.01 1,051.34 0.0M
2023-09-14 1,017.56 1,036.20 1,016.92 1,030.39 0.0M
2023-09-13 1,020.38 1,025.00 1,013.71 1,017.56 0.0M
2023-09-12 1,019.53 1,027.90 1,012.02 1,020.38 0.0M
2023-09-11 1,005.97 1,024.41 1,003.93 1,019.53 0.0M
2023-09-08 1,002.91 1,018.47 1,002.64 1,005.97 0.0M
2023-09-07 1,009.23 1,010.06 1,000.07 1,002.91 0.0M
2023-09-06 1,011.01 1,017.86 1,004.48 1,009.23 0.0M
2023-09-05 1,031.84 1,033.52 1,007.67 1,011.01 0.0M
2023-09-01 1,040.32 1,054.22 1,031.51 1,031.84 0.0M
2023-08-31 1,048.19 1,050.61 1,033.81 1,040.32 0.0M
2023-08-30 1,040.71 1,060.47 1,040.71 1,048.19 0.0M
2023-08-29 1,024.47 1,042.09 1,022.10 1,040.71 0.0M
2023-08-28 1,005.52 1,027.44 1,005.52 1,024.47 0.0M
2023-08-25 1,017.19 1,019.36 997.00 1,005.52 0.0M
2023-08-24 1,013.80 1,024.72 1,006.89 1,017.19 0.0M
2023-08-23 987.44 1,018.57 987.44 1,013.80 0.0M
2023-08-22 976.49 987.66 975.90 987.44 0.0M
2023-08-21 974.04 978.45 965.59 976.49 0.0M
2023-08-18 977.02 980.68 968.43 974.04 0.0M
2023-08-17 988.09 988.14 972.77 977.02 0.0M
2023-08-16 1,001.19 1,001.23 986.83 989.08 0.0M
2023-08-15 1,001.19 1,001.23 997.58 1,002.03 0.0M
2023-08-14 1,041.62 1,043.40 1,021.47 1,027.94 0.0M
2023-08-11 1,032.52 1,042.21 1,027.21 1,042.10 0.0M
2023-08-10 1,032.99 1,045.58 1,028.73 1,033.59 0.0M
2023-08-09 1,031.95 1,038.54 1,027.06 1,032.81 0.0M
2023-08-08 1,039.65 1,039.88 1,019.73 1,031.24 0.0M
2023-08-07 1,045.86 1,047.21 1,034.06 1,039.50 0.0M
2023-08-04 1,036.22 1,051.66 1,034.72 1,046.22 0.0M
2023-08-03 1,042.36 1,046.47 1,032.10 1,036.22 0.0M
2023-08-02 1,074.51 1,074.57 1,040.21 1,042.36 0.0M
2023-08-01 1,108.64 1,113.22 1,073.50 1,074.51 0.0M
2023-07-31 1,108.64 1,110.95 1,107.94 1,108.64 0.0M
2023-07-28 1,085.79 1,091.30 1,074.14 1,088.33 0.0M
2023-07-27 1,119.26 1,121.83 1,084.84 1,085.79 0.0M
2023-07-26 1,121.92 1,124.37 1,110.84 1,119.26 0.0M
2023-07-25 1,107.96 1,124.88 1,107.40 1,121.92 0.0M
2023-07-24 1,112.89 1,114.82 1,100.04 1,107.96 0.0M
2023-07-21 1,117.47 1,117.47 1,105.39 1,112.89 0.0M
2023-07-20 1,144.98 1,147.87 1,117.28 1,117.47 0.0M
2023-07-19 1,150.08 1,151.16 1,141.28 1,144.98 0.0M
2023-07-18 1,132.95 1,157.84 1,130.03 1,150.08 0.0M
2023-07-17 1,133.24 1,135.70 1,119.65 1,132.95 0.0M
2023-07-14 1,135.89 1,145.72 1,132.96 1,133.95 0.0M
2023-07-13 1,117.32 1,139.69 1,117.25 1,135.98 0.0M
2023-07-12 1,071.23 1,119.70 1,069.97 1,117.47 0.0M
2023-07-11 1,058.19 1,075.24 1,058.15 1,070.04 0.0M
2023-07-10 1,040.23 1,060.62 1,036.15 1,057.75 0.0M
2023-07-07 1,034.57 1,049.27 1,028.27 1,040.07 0.0M
2023-07-06 1,034.57 1,034.59 1,030.23 1,034.29 0.0M
2023-07-05 1,079.29 1,082.61 1,058.63 1,059.22 0.0M
2023-07-03 1,060.42 1,080.87 1,060.41 1,079.01 0.0M
2023-06-30 1,046.15 1,060.77 1,045.39 1,060.48 0.0M
2023-06-29 1,039.52 1,046.44 1,024.97 1,046.40 0.0M
2023-06-28 1,053.65 1,053.69 1,037.33 1,039.29 0.0M
2023-06-27 1,061.56 1,066.72 1,044.73 1,054.00 0.0M
2023-06-26 1,053.03 1,068.64 1,050.68 1,061.57 0.0M
2023-06-23 1,058.51 1,066.88 1,049.39 1,052.82 0.0M
2023-06-22 1,065.14 1,065.16 1,048.25 1,058.34 0.0M
2023-06-21 1,071.81 1,072.56 1,052.81 1,064.35 0.0M
2023-06-20 1,108.55 1,110.16 1,071.81 1,071.81 0.0M
2023-06-16 1,094.02 1,117.44 1,094.02 1,108.55 0.0M
2023-06-15 1,096.64 1,096.64 1,082.13 1,094.02 0.0M
2023-06-14 1,097.75 1,110.68 1,087.02 1,096.64 0.0M
2023-06-13 1,105.64 1,116.70 1,094.25 1,097.75 0.0M
2023-06-12 1,105.22 1,106.94 1,094.99 1,105.64 0.0M
2023-06-09 1,111.93 1,115.76 1,102.44 1,105.22 0.0M
2023-06-08 1,104.90 1,120.97 1,100.21 1,111.93 0.0M
2023-06-07 1,117.30 1,136.13 1,100.77 1,104.90 0.0M
2023-06-06 1,115.43 1,118.57 1,107.53 1,117.30 0.0M
2023-06-05 1,119.50 1,120.28 1,107.79 1,115.43 0.0M
2023-06-02 1,123.07 1,139.84 1,112.57 1,119.50 0.0M
2023-06-01 1,087.27 1,131.41 1,087.27 1,123.07 0.0M
2023-05-31 1,068.64 1,097.40 1,066.30 1,087.27 0.0M
2023-05-30 1,075.05 1,081.03 1,065.88 1,068.64 0.0M
2023-05-26 1,073.42 1,086.48 1,069.57 1,075.05 0.0M
2023-05-25 1,098.66 1,098.85 1,070.67 1,073.42 0.0M
2023-05-24 1,120.04 1,121.97 1,096.17 1,098.66 0.0M
2023-05-23 1,130.14 1,130.78 1,114.82 1,120.04 0.0M
2023-05-22 1,135.38 1,136.91 1,130.14 1,130.14 0.0M
2023-05-19 1,131.78 1,147.66 1,125.40 1,135.38 0.0M
2023-05-18 1,157.49 1,158.51 1,120.16 1,131.78 0.0M
2023-05-17 1,172.62 1,172.62 1,151.59 1,157.49 0.0M
2023-05-16 1,200.18 1,200.23 1,166.72 1,172.62 0.0M
2023-05-15 1,183.45 1,205.07 1,183.44 1,199.70 0.0M
2023-05-12 1,193.94 1,193.94 1,176.04 1,183.80 0.0M
2023-05-11 1,238.18 1,238.68 1,193.45 1,193.94 0.0M
2023-05-10 1,247.16 1,249.89 1,226.29 1,237.67 0.0M
2023-05-09 1,251.67 1,253.38 1,241.81 1,246.80 0.0M
2023-05-08 1,254.64 1,264.55 1,246.94 1,252.07 0.0M
2023-05-05 1,259.98 1,264.30 1,230.15 1,254.05 0.0M
2023-05-04 1,225.89 1,273.76 1,225.74 1,258.84 0.0M
2023-05-03 1,217.30 1,235.05 1,217.30 1,226.52 0.0M
2023-05-02 1,182.76 1,218.26 1,179.34 1,217.30 0.0M
2023-05-01 1,188.11 1,205.38 1,181.74 1,182.76 0.0M
2023-04-28 1,196.03 1,196.54 1,181.12 1,188.11 0.0M
2023-04-27 1,183.66 1,196.52 1,173.65 1,196.03 0.0M
2023-04-26 1,191.74 1,205.11 1,180.61 1,183.66 0.0M
2023-04-25 1,192.75 1,194.42 1,176.86 1,191.74 0.0M
2023-04-24 1,191.86 1,194.43 1,180.66 1,192.75 0.0M
2023-04-21 1,204.52 1,206.11 1,182.74 1,191.86 0.0M
2023-04-20 1,207.52 1,218.00 1,200.99 1,204.52 0.0M
2023-04-19 1,224.45 1,226.38 1,200.32 1,207.52 0.0M
2023-04-18 1,219.53 1,241.15 1,216.48 1,224.45 0.0M
2023-04-17 1,247.54 1,247.54 1,213.45 1,219.53 0.0M
2023-04-14 1,262.08 1,271.95 1,227.84 1,247.54 0.0M
2023-04-13 1,232.13 1,268.87 1,231.82 1,262.08 0.0M
2023-04-12 1,219.92 1,241.57 1,219.19 1,232.13 0.0M
2023-04-11 1,205.44 1,233.94 1,205.44 1,219.92 0.0M
2023-04-10 1,217.64 1,217.87 1,196.47 1,205.44 0.0M
2023-04-06 1,210.78 1,219.35 1,199.06 1,217.64 0.0M
2023-04-05 1,199.63 1,221.15 1,197.81 1,210.42 0.0M
2023-04-04 1,161.29 1,201.75 1,161.14 1,199.36 0.0M
2023-04-03 1,145.92 1,167.19 1,139.64 1,160.93 0.0M
2023-03-31 1,147.08 1,154.71 1,138.16 1,146.36 0.0M
2023-03-30 1,132.24 1,148.98 1,129.58 1,147.08 0.0M
2023-03-29 1,135.72 1,141.89 1,128.33 1,132.24 0.0M
2023-03-28 1,114.04 1,136.78 1,112.39 1,135.72 0.0M
2023-03-27 1,114.54 1,115.95 1,091.32 1,114.04 0.0M
2023-03-24 1,101.85 1,119.15 1,099.68 1,113.28 0.0M
2023-03-23 1,075.57 1,111.93 1,075.57 1,101.85 0.0M
2023-03-22 1,065.25 1,091.37 1,059.64 1,075.57 0.0M
2023-03-21 1,093.60 1,096.02 1,055.74 1,065.25 0.0M
2023-03-20 1,072.22 1,102.05 1,072.22 1,095.84 0.0M
2023-03-17 1,029.03 1,081.89 1,025.20 1,072.22 0.0M
2023-03-16 1,032.73 1,037.76 1,010.75 1,029.03 0.0M
2023-03-15 1,031.41 1,046.44 1,021.80 1,032.73 0.0M
2023-03-14 1,020.89 1,034.86 1,016.79 1,031.41 0.0M
2023-03-13 959.31 1,026.53 959.31 1,020.89 0.0M
2023-03-10 944.51 980.36 944.16 959.31 0.0M
2023-03-09 949.07 960.62 940.63 944.51 0.0M
2023-03-08 957.15 963.55 944.64 949.07 0.0M
2023-03-07 993.18 993.24 953.01 957.15 0.0M
2023-03-06 1,006.48 1,007.07 988.62 993.18 0.0M
2023-03-03 994.65 1,007.43 993.12 1,006.48 0.0M
2023-03-02 990.05 994.77 985.10 994.65 0.0M
2023-03-01 964.88 995.24 964.88 990.05 0.0M
2023-02-28 959.60 971.77 952.38 964.88 0.0M
2023-02-27 953.23 959.78 949.39 955.85 0.0M
2023-02-24 963.11 963.55 943.71 952.74 0.0M
2023-02-23 970.42 972.86 958.56 963.11 0.0M
2023-02-22 993.03 993.03 964.64 970.42 0.0M
2023-02-21 998.61 1,003.98 987.41 993.03 0.0M
2023-02-17 1,011.37 1,011.37 982.06 998.61 0.0M
2023-02-16 1,012.90 1,017.57 993.50 1,011.37 0.0M
2023-02-15 1,043.58 1,044.17 1,007.71 1,015.60 0.0M
2023-02-14 1,044.65 1,050.80 1,030.82 1,045.06 0.0M
2023-02-13 1,044.79 1,049.35 1,035.43 1,043.91 0.0M
2023-02-10 1,054.56 1,054.56 1,038.26 1,045.96 0.0M
2023-02-09 1,073.86 1,087.73 1,049.64 1,054.56 0.0M
2023-02-08 1,078.00 1,083.60 1,070.46 1,073.86 0.0M
2023-02-07 1,065.76 1,088.71 1,065.52 1,078.00 0.0M
2023-02-06 1,078.59 1,082.29 1,058.90 1,065.76 0.0M
2023-02-03 1,125.49 1,125.49 1,073.66 1,078.59 0.0M
2023-02-02 1,154.11 1,157.74 1,117.33 1,125.49 0.0M
2023-02-01 1,124.49 1,153.74 1,117.59 1,145.06 0.0M
2023-01-31 1,123.05 1,125.58 1,111.84 1,125.09 0.0M
2023-01-30 1,137.99 1,138.94 1,123.98 1,124.76 0.0M
2023-01-27 1,153.43 1,153.78 1,133.27 1,139.13 0.0M
2023-01-26 1,164.92 1,168.08 1,144.29 1,153.43 0.0M
2023-01-25 1,149.85 1,167.26 1,139.65 1,164.92 0.0M
2023-01-24 1,140.20 1,151.78 1,127.78 1,149.85 0.0M
2023-01-23 1,138.15 1,140.83 1,121.16 1,140.20 0.0M
2023-01-20 1,120.38 1,138.94 1,115.32 1,138.15 0.0M
2023-01-19 1,103.37 1,125.82 1,100.28 1,120.38 0.0M
2023-01-18 1,112.66 1,128.88 1,101.38 1,103.37 0.0M
2023-01-17 1,143.20 1,145.43 1,108.64 1,112.66 0.0M
2023-01-13 1,129.44 1,147.41 1,129.22 1,143.20 0.0M
2023-01-12 1,113.05 1,133.51 1,112.83 1,129.44 0.0M
2023-01-11 1,116.33 1,126.57 1,104.51 1,113.05 0.0M
2023-01-10 1,105.81 1,117.63 1,099.38 1,116.33 0.0M
2023-01-09 1,101.59 1,121.92 1,101.59 1,105.81 0.0M
2023-01-06 1,077.93 1,108.70 1,077.93 1,101.59 0.0M
2023-01-05 1,084.35 1,089.04 1,059.86 1,077.93 0.0M
2023-01-04 1,041.36 1,088.00 1,041.36 1,084.35 0.0M
2023-01-03 1,010.02 1,052.92 1,009.09 1,041.36 0.0M
2023-01-02 1,010.02 1,010.64 1,009.65 1,009.90 0.0M