GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	90.14	90.63	88.11	88.54	88.54	-4.37%	25,058,960
Apr 27, 2026	93.42	93.47	92.12	92.59	92.59	-1.85%	11,954,692
Apr 24, 2026	93.15	94.51	92.22	94.34	94.34	2.33%	16,906,673
Apr 23, 2026	93.33	94.00	90.20	92.19	92.19	-2.42%	27,419,785
Apr 22, 2026	95.04	95.76	94.04	94.48	94.48	1.60%	14,291,877
Apr 21, 2026	97.89	98.48	92.69	92.99	92.99	-6.19%	31,280,003
Apr 20, 2026	99.46	99.55	98.10	99.13	99.13	-1.21%	11,622,870
Apr 17, 2026	99.75	102.39	99.39	100.34	100.34	2.74%	21,288,587
Apr 16, 2026	98.21	99.10	97.35	97.66	97.66	-0.11%	13,676,714
Apr 15, 2026	99.92	100.43	97.68	97.77	97.77	-2.96%	16,372,670
Apr 14, 2026	100.05	101.57	99.42	100.75	100.75	1.99%	15,635,131
Apr 13, 2026	98.01	99.23	97.35	98.78	98.78	-0.61%	12,429,588
Apr 10, 2026	98.98	100.22	98.79	99.39	99.39	1.06%	17,628,759
Apr 9, 2026	98.35	99.93	97.00	98.35	98.35	0.17%	14,199,843
Apr 8, 2026	100.88	101.37	96.63	98.18	98.18	3.38%	25,641,161
Apr 7, 2026	93.69	95.23	91.44	94.97	94.97	1.23%	12,711,664
Apr 6, 2026	94.26	95.28	93.41	93.82	93.82	-0.81%	11,509,652
Apr 2, 2026	90.16	95.85	89.99	94.59	94.59	-1.48%	22,649,506
Apr 1, 2026	94.71	97.71	93.48	96.01	96.01	4.62%	41,785,848
Mar 31, 2026	88.05	91.78	87.88	91.77	91.77	6.97%	33,842,373
Mar 30, 2026	87.39	88.41	84.73	85.79	85.79	-	24,019,843
Mar 27, 2026	82.79	86.92	82.39	85.79	85.79	4.13%	35,206,273
Mar 26, 2026	83.47	86.53	82.27	82.39	82.39	-4.55%	40,842,601
Mar 25, 2026	87.52	88.07	85.50	86.32	86.32	3.38%	33,345,177
Mar 24, 2026	81.91	84.12	80.78	83.50	83.50	0.14%	23,270,634
Mar 23, 2026	81.36	84.97	81.12	83.38	83.38	4.07%	61,491,000
Mar 20, 2026	83.32	83.39	78.74	80.12	80.12	-3.35%	39,104,920
Mar 19, 2026	80.86	83.39	79.96	82.90	82.90	-5.91%	62,919,381
Mar 18, 2026	89.99	90.35	87.73	88.11	88.11	-6.23%	41,119,216
Mar 17, 2026	94.77	96.13	93.31	93.96	93.96	-0.45%	14,786,429
Mar 16, 2026	93.35	95.86	92.35	94.38	94.38	1.20%	21,669,661
Mar 13, 2026	98.41	98.41	92.89	93.26	93.26	-6.08%	35,607,748
Mar 12, 2026	101.04	101.11	98.41	99.30	99.30	-2.03%	20,492,513
Mar 11, 2026	102.05	102.16	99.14	101.36	101.36	-1.94%	19,202,642
Mar 10, 2026	104.06	105.74	103.10	103.37	103.37	0.91%	21,506,725
Mar 9, 2026	98.64	102.57	95.96	102.44	102.44	1.05%	24,521,369
Mar 6, 2026	99.25	102.50	98.28	101.38	101.38	-0.43%	25,629,807
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