GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	82.00	83.76	80.72	81.03	81.03	-0.44%	17,448,902
Dec 4, 2025	80.34	81.49	80.03	81.39	81.39	0.41%	12,255,700
Dec 3, 2025	82.13	82.92	80.94	81.06	81.06	-0.67%	17,493,666
Dec 2, 2025	82.47	82.96	79.30	81.61	81.61	-1.46%	25,438,025
Dec 1, 2025	83.95	84.03	82.12	82.82	82.82	-0.49%	20,291,006
Nov 28, 2025	82.26	83.28	81.77	83.23	83.23	2.06%	15,787,889
Nov 26, 2025	78.65	81.83	78.55	81.55	81.55	4.82%	27,275,060
Nov 25, 2025	77.31	78.54	76.86	77.80	77.80	-0.21%	14,912,759
Nov 24, 2025	74.15	78.00	74.07	77.96	77.96	5.85%	24,441,726
Nov 21, 2025	73.02	74.66	72.45	73.65	73.65	0.93%	25,462,795
Nov 20, 2025	76.74	77.74	72.94	72.97	72.97	-4.48%	34,655,518
Nov 19, 2025	76.95	78.18	75.52	76.39	76.39	1.00%	21,959,431
Nov 18, 2025	75.61	76.47	74.38	75.63	75.63	0.91%	24,323,833
Nov 17, 2025	75.65	76.97	74.20	74.95	74.95	-1.59%	25,837,014
Nov 14, 2025	73.54	76.91	73.25	76.16	76.16	-1.16%	28,841,150
Nov 13, 2025	79.49	79.74	76.42	77.05	77.05	-2.78%	30,345,860
Nov 12, 2025	76.75	79.97	76.30	79.25	79.25	3.31%	33,319,497
Nov 11, 2025	76.54	76.82	74.95	76.71	76.71	0.96%	17,170,140
Nov 10, 2025	75.24	76.47	74.62	75.98	75.98	4.73%	30,851,174
Nov 7, 2025	71.48	72.55	70.48	72.55	72.55	2.53%	20,421,878
Nov 6, 2025	71.27	72.71	70.70	70.76	70.76	0.13%	22,007,576
Nov 5, 2025	69.91	70.89	69.48	70.67	70.67	3.50%	24,340,108
Nov 4, 2025	69.34	69.63	68.20	68.28	68.28	-4.24%	28,765,462
Nov 3, 2025	71.72	72.44	70.73	71.30	71.30	-1.05%	15,630,001
Oct 31, 2025	72.91	72.92	71.15	72.06	72.06	-1.15%	20,882,345
Oct 30, 2025	70.92	73.06	70.51	72.90	72.90	2.57%	25,166,211
Oct 29, 2025	72.90	73.00	70.70	71.07	71.07	0.07%	33,614,540
Oct 28, 2025	68.64	71.24	68.42	71.02	71.02	1.59%	28,611,801
Oct 27, 2025	70.15	71.38	68.13	69.91	69.91	-3.97%	50,661,736
Oct 24, 2025	72.50	74.01	72.15	72.80	72.80	-1.34%	24,477,121
Oct 23, 2025	74.52	74.68	73.59	73.79	73.79	1.15%	25,688,991
Oct 22, 2025	70.48	73.32	70.28	72.95	72.95	0.22%	47,998,523
Oct 21, 2025	74.58	74.99	72.13	72.79	72.79	-9.42%	71,270,245
Oct 20, 2025	80.18	81.02	79.01	80.36	80.36	2.07%	29,436,020
Oct 17, 2025	82.17	82.42	77.18	78.73	78.73	-6.76%	70,598,808
Oct 16, 2025	82.46	85.09	81.72	84.44	84.44	3.65%	39,781,815
Oct 15, 2025	79.51	81.74	79.24	81.47	81.47	3.85%	31,551,730
Oct 14, 2025	78.03	79.40	77.61	78.45	78.45	-1.16%	20,129,241
Oct 13, 2025	78.08	79.46	77.96	79.37	79.37	4.74%	26,089,486
Oct 10, 2025	75.87	76.62	75.08	75.78	75.78	0.22%	24,817,195
Oct 9, 2025	79.20	79.33	74.58	75.61	75.61	-4.47%	40,970,473
Oct 8, 2025	78.68	79.15	77.59	79.15	79.15	2.83%	25,676,093
Oct 7, 2025	78.66	78.69	76.69	76.97	76.97	-2.09%	21,615,649
Oct 6, 2025	78.06	79.49	77.79	78.61	78.61	1.98%	26,286,337
Oct 3, 2025	77.32	77.76	76.53	77.08	77.08	-0.03%	15,113,274
Oct 2, 2025	78.29	78.32	74.10	77.10	77.10	-0.04%	41,791,190
Oct 1, 2025	77.11	77.96	76.59	77.13	77.13	0.96%	22,633,033
Sep 30, 2025	74.97	77.18	74.74	76.40	76.40	0.90%	21,221,733
Sep 29, 2025	76.58	76.87	75.36	75.72	75.72	1.39%	24,062,680
Sep 26, 2025	73.68	74.93	73.24	74.68	74.68	2.12%	21,411,932
Sep 25, 2025	72.31	73.20	72.01	73.13	73.13	1.12%	23,268,574
Sep 24, 2025	73.96	74.45	72.27	72.32	72.32	-2.57%	27,972,000
Sep 23, 2025	74.88	75.28	73.88	74.23	74.23	-0.13%	23,168,443
Sep 22, 2025	73.77	74.37	72.84	74.33	74.33	2.72%	30,822,555
Sep 19, 2025	68.92	72.53	68.89	72.36	72.36	5.19%	36,428,972
Sep 18, 2025	68.15	68.80	67.26	68.79	68.79	0.19%	21,638,915
Sep 17, 2025	68.24	69.93	67.77	68.66	68.66	-0.52%	28,270,269
Sep 16, 2025	70.57	70.64	68.63	69.02	69.02	-2.07%	22,742,291
Sep 15, 2025	69.30	70.76	69.15	70.48	70.48	1.05%	16,298,194
Sep 12, 2025	69.96	70.11	69.24	69.75	69.75	-0.01%	13,891,072
Sep 11, 2025	68.24	69.76	68.09	69.76	69.76	1.84%	18,762,120
Sep 10, 2025	67.47	68.59	67.46	68.50	68.50	2.47%	18,297,285
Sep 9, 2025	67.65	67.94	66.67	66.85	66.85	-0.58%	24,429,988
Sep 8, 2025	67.23	67.41	66.49	67.24	67.24	1.36%	24,932,728
Sep 5, 2025	66.01	66.87	65.16	66.34	66.34	2.74%	31,720,222
Sep 4, 2025	64.37	64.94	63.89	64.57	64.57	-0.97%	24,753,708
Sep 3, 2025	65.48	65.83	64.71	65.20	65.20	0.62%	25,768,664
Sep 2, 2025	64.39	65.07	63.20	64.80	64.80	2.58%	41,939,575
Aug 29, 2025	61.21	63.23	61.21	63.17	63.17	3.00%	19,954,360
Aug 28, 2025	61.40	61.62	60.70	61.33	61.33	-0.24%	15,854,823
Aug 27, 2025	61.05	61.48	60.47	61.48	61.48	-0.19%	10,691,641
Aug 26, 2025	60.56	61.60	60.44	61.60	61.60	2.22%	17,598,207
Aug 25, 2025	60.39	60.79	60.17	60.26	60.26	0.13%	8,388,430
Aug 22, 2025	58.79	60.68	58.38	60.18	60.18	1.50%	19,540,540
Aug 21, 2025	58.17	59.69	58.11	59.29	59.29	1.66%	17,900,243
Aug 20, 2025	57.25	58.33	57.19	58.32	58.32	3.04%	15,489,908
Aug 19, 2025	57.84	58.04	56.59	56.60	56.60	-2.58%	15,274,267
Aug 18, 2025	58.20	58.42	57.70	58.10	58.10	-0.31%	8,505,904
Aug 15, 2025	57.80	58.56	57.34	58.28	58.28	1.01%	13,540,572
Aug 14, 2025	57.65	58.53	57.42	57.70	57.70	-0.64%	11,226,934
Aug 13, 2025	58.66	58.77	57.87	58.07	58.07	-0.24%	10,707,245
Aug 12, 2025	57.83	58.23	57.37	58.21	58.21	0.90%	11,594,165
Aug 11, 2025	56.59	58.00	56.34	57.69	57.69	-0.64%	17,523,461
Aug 8, 2025	58.43	58.81	57.84	58.06	58.06	0.21%	18,210,715
Aug 7, 2025	57.91	58.48	57.61	57.94	57.94	0.96%	22,573,157
Aug 6, 2025	56.49	57.39	56.48	57.39	57.39	1.65%	16,683,995
Aug 5, 2025	54.61	56.66	54.57	56.46	56.46	2.77%	32,074,393
Aug 4, 2025	53.17	55.05	53.16	54.94	54.94	4.75%	27,343,207
Aug 1, 2025	52.74	53.06	51.94	52.45	52.45	1.57%	20,409,387
Jul 31, 2025	52.02	52.32	51.37	51.64	51.64	-0.27%	16,429,374
Jul 30, 2025	52.55	52.95	51.52	51.78	51.78	-2.76%	21,662,119
Jul 29, 2025	52.76	53.36	52.52	53.25	53.25	1.25%	13,473,479
Jul 28, 2025	53.15	53.34	52.14	52.59	52.59	-2.54%	20,458,117
Jul 25, 2025	52.92	53.98	52.85	53.96	53.96	1.18%	25,492,222
Jul 24, 2025	53.05	53.80	52.53	53.33	53.33	-0.95%	12,142,160
Jul 23, 2025	54.17	54.57	53.62	53.84	53.84	-1.17%	22,084,589
Jul 22, 2025	53.64	54.78	53.22	54.48	54.48	2.75%	23,906,897
Jul 21, 2025	51.94	53.35	51.93	53.02	53.02	3.70%	22,674,124
Jul 18, 2025	51.69	51.79	51.12	51.13	51.13	-0.21%	12,887,786
Jul 17, 2025	51.06	51.42	50.45	51.24	51.24	-1.12%	17,442,339