GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	104.20	104.20	99.53	101.82	101.82	-3.83%	33,947,312
Mar 4, 2026	108.16	108.26	104.31	105.88	105.88	0.61%	19,234,393
Mar 3, 2026	107.49	107.99	102.54	105.24	105.24	-8.76%	66,472,627
Mar 2, 2026	116.46	117.18	111.36	115.34	115.34	-0.43%	27,064,558
Feb 27, 2026	115.19	115.99	114.32	115.84	115.84	1.71%	18,521,288
Feb 26, 2026	110.40	114.10	109.13	113.89	113.89	2.46%	18,252,758
Feb 25, 2026	112.18	113.16	110.87	111.16	111.16	0.42%	14,340,384
Feb 24, 2026	107.00	111.50	106.47	110.70	110.70	0.37%	15,523,286
Feb 23, 2026	107.78	110.54	107.62	110.29	110.29	3.79%	26,004,075
Feb 20, 2026	104.33	106.39	102.03	106.26	106.26	1.94%	23,369,014
Feb 19, 2026	102.01	104.30	101.11	104.24	104.24	1.64%	18,405,393
Feb 18, 2026	101.82	103.69	101.29	102.56	102.56	2.30%	18,775,186
Feb 17, 2026	99.86	101.19	97.41	100.25	100.25	-3.55%	26,654,526
Feb 13, 2026	100.92	104.14	99.53	103.94	103.94	5.76%	30,681,427
Feb 12, 2026	104.82	105.79	98.13	98.28	98.28	-7.26%	40,425,145
Feb 11, 2026	105.49	106.47	102.49	105.97	105.97	2.87%	21,618,159
Feb 10, 2026	102.27	103.80	101.85	103.01	103.01	0.12%	15,355,360
Feb 9, 2026	98.55	103.09	98.51	102.89	102.89	5.65%	26,693,140
Feb 6, 2026	95.13	97.93	94.98	97.39	97.39	5.35%	24,707,686
Feb 5, 2026	94.54	97.20	92.28	92.44	92.44	-6.34%	39,104,613
Feb 4, 2026	101.01	101.12	94.94	98.70	98.70	0.49%	30,036,718
Feb 3, 2026	99.79	99.99	95.66	98.22	98.22	4.28%	42,800,487
Feb 2, 2026	93.97	96.87	92.00	94.19	94.19	-0.01%	35,201,787
Jan 30, 2026	98.91	101.88	93.12	94.20	94.20	-12.76%	102,545,715
Jan 29, 2026	113.29	113.50	104.65	107.98	107.98	-3.73%	66,309,129
Jan 28, 2026	110.38	112.24	109.01	112.16	112.16	2.63%	30,942,733
Jan 27, 2026	107.92	109.38	103.88	109.29	109.29	1.68%	30,301,096
Jan 26, 2026	110.69	112.54	107.45	107.48	107.48	0.43%	38,461,724
Jan 23, 2026	105.53	107.62	104.85	107.02	107.02	1.76%	19,530,297
Jan 22, 2026	101.14	105.84	101.05	105.17	105.17	3.83%	30,189,078
Jan 21, 2026	104.90	105.33	100.56	101.29	101.29	-1.45%	34,725,567
Jan 20, 2026	101.53	103.02	100.90	102.78	102.78	5.70%	32,620,141
Jan 16, 2026	96.28	97.34	94.44	97.24	97.24	0.13%	19,499,161
Jan 15, 2026	96.09	97.83	95.32	97.11	97.11	0.26%	13,637,389
Jan 14, 2026	98.41	98.42	95.37	96.86	96.86	0.40%	22,116,422
Jan 13, 2026	97.03	97.97	96.24	96.47	96.47	0.78%	19,512,124
Jan 12, 2026	95.19	96.98	95.07	95.72	95.72	3.41%	27,250,488
Jan 9, 2026	91.81	93.17	91.23	92.56	92.56	1.11%	18,056,629
Jan 8, 2026	89.11	91.56	88.79	91.54	91.54	0.53%	17,483,442
Jan 7, 2026	89.46	91.13	88.09	91.06	91.06	-1.17%	18,370,606
Jan 6, 2026	89.27	92.21	89.08	92.14	92.14	4.17%	23,522,910
Jan 5, 2026	87.78	90.66	87.28	88.45	88.45	3.17%	24,969,930
Jan 2, 2026	87.12	87.21	83.23	85.73	85.73	-0.05%	23,947,975
Dec 31, 2025	86.45	87.73	85.66	85.77	85.77	-1.23%	13,154,456
Dec 30, 2025	88.05	88.40	86.56	86.84	86.84	1.15%	19,352,267
Dec 29, 2025	86.93	87.47	84.89	85.85	85.85	-5.96%	38,812,040
Dec 26, 2025	90.93	91.67	89.61	91.29	91.29	1.77%	24,661,181
Dec 24, 2025	89.80	90.27	88.27	89.70	89.70	-0.63%	13,579,773
Dec 23, 2025	90.35	90.48	88.69	90.27	90.27	0.10%	18,892,635
Dec 22, 2025	89.66	91.05	89.07	90.18	90.18	2.72%	24,707,377
Dec 19, 2025	85.58	88.69	85.56	87.79	87.16	2.47%	24,699,842
Dec 18, 2025	85.33	87.20	84.84	85.67	85.05	-0.19%	18,771,482
Dec 17, 2025	86.11	86.62	84.62	85.83	85.21	1.18%	17,984,735
Dec 16, 2025	85.16	86.30	83.75	84.83	84.22	-0.02%	14,848,778
Dec 15, 2025	86.51	86.75	83.72	84.85	84.24	-0.95%	21,774,928
Dec 12, 2025	88.50	88.50	84.24	85.66	85.04	-0.70%	26,735,869
Dec 11, 2025	83.20	87.45	83.12	86.26	85.64	3.53%	29,997,002
Dec 10, 2025	81.55	83.94	80.53	83.32	82.72	1.68%	22,917,876
Dec 9, 2025	79.30	82.07	79.29	81.94	81.35	3.51%	19,287,016
Dec 8, 2025	81.02	81.25	79.07	79.16	78.59	-2.31%	18,976,999
Dec 5, 2025	82.00	83.76	80.72	81.03	80.45	-0.44%	17,559,244
Dec 4, 2025	80.34	81.49	80.03	81.39	80.80	0.41%	12,264,613
Dec 3, 2025	82.13	82.92	80.94	81.06	80.48	-0.67%	17,556,115
Dec 2, 2025	82.47	82.96	79.30	81.61	81.02	-1.46%	25,468,399
Dec 1, 2025	83.95	84.03	82.12	82.82	82.22	-0.49%	20,533,863
Nov 28, 2025	82.26	83.28	81.77	83.23	82.63	2.06%	15,906,798
Nov 26, 2025	78.65	81.83	78.55	81.55	80.96	4.82%	27,375,296
Nov 25, 2025	77.31	78.54	76.86	77.80	77.24	-0.21%	14,938,434
Nov 24, 2025	74.15	78.00	74.07	77.96	77.40	5.85%	24,487,394
Nov 21, 2025	73.02	74.66	72.45	73.65	73.12	0.93%	25,694,889
Nov 20, 2025	76.74	77.74	72.94	72.97	72.44	-4.48%	34,685,038
Nov 19, 2025	76.95	78.18	75.52	76.39	75.84	1.00%	21,959,431
Nov 18, 2025	75.61	76.47	74.38	75.63	75.08	0.91%	24,323,833
Nov 17, 2025	75.65	76.97	74.20	74.95	74.41	-1.59%	25,837,014
Nov 14, 2025	73.54	76.91	73.25	76.16	75.61	-1.16%	28,841,150
Nov 13, 2025	79.49	79.74	76.42	77.05	76.49	-2.78%	30,345,860
Nov 12, 2025	76.75	79.97	76.30	79.25	78.68	3.31%	33,319,497
Nov 11, 2025	76.54	76.82	74.95	76.71	76.16	0.96%	17,170,140
Nov 10, 2025	75.24	76.47	74.62	75.98	75.43	4.73%	30,851,174
Nov 7, 2025	71.48	72.55	70.48	72.55	72.03	2.53%	20,421,878
Nov 6, 2025	71.27	72.71	70.70	70.76	70.25	0.13%	22,007,576
Nov 5, 2025	69.91	70.89	69.48	70.67	70.16	3.50%	24,340,108
Nov 4, 2025	69.34	69.63	68.20	68.28	67.79	-4.24%	28,765,462
Nov 3, 2025	71.72	72.44	70.73	71.30	70.79	-1.05%	15,630,001
Oct 31, 2025	72.91	72.92	71.15	72.06	71.54	-1.15%	20,882,345
Oct 30, 2025	70.92	73.06	70.51	72.90	72.37	2.57%	25,166,211
Oct 29, 2025	72.90	73.00	70.70	71.07	70.56	0.07%	33,614,540
Oct 28, 2025	68.64	71.24	68.42	71.02	70.51	1.59%	28,611,801
Oct 27, 2025	70.15	71.38	68.13	69.91	69.41	-3.97%	50,661,736
Oct 24, 2025	72.50	74.01	72.15	72.80	72.28	-1.34%	24,477,121
Oct 23, 2025	74.52	74.68	73.59	73.79	73.26	1.15%	25,688,991
Oct 22, 2025	70.48	73.32	70.28	72.95	72.42	0.22%	47,998,523
Oct 21, 2025	74.58	74.99	72.13	72.79	72.27	-9.42%	71,270,245
Oct 20, 2025	80.18	81.02	79.01	80.36	79.78	2.07%	29,436,020
Oct 17, 2025	82.17	82.42	77.18	78.73	78.16	-6.76%	70,598,808
Oct 16, 2025	82.46	85.09	81.72	84.44	83.83	3.65%	39,781,815
Oct 15, 2025	79.51	81.74	79.24	81.47	80.88	3.85%	31,551,730
Oct 14, 2025	78.03	79.40	77.61	78.45	77.88	-1.16%	20,129,241
Oct 13, 2025	78.08	79.46	77.96	79.37	78.80	4.74%	26,089,486
Oct 10, 2025	75.87	76.62	75.08	75.78	75.23	0.22%	24,817,195