Skip to main content
VanEck Gold Miners ETF (GDX)
NYSEARCA: GDX · Real-Time Price · USD
77.00
+1.33 (1.76%)
At close: Jun 26, 2026, 4:00 PM EDT
77.09
+0.09 (0.12%)
After-hours: Jun 26, 2026, 8:00 PM EDT

GDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202676.6678.4976.1977.0077.001.76%21,482,335
Jun 25, 202676.4976.9374.5375.6775.671.45%30,693,299
Jun 24, 202674.1976.4073.7074.5974.59-3.95%28,270,146
Jun 23, 202677.7879.2277.2577.6677.66-4.64%25,992,756
Jun 22, 202680.4281.6780.1481.4481.44-1.30%17,201,828
Jun 18, 202684.9186.5781.4782.5182.51-2.19%36,440,091
Jun 17, 202687.2089.9984.2984.3684.36-3.30%48,266,290
Jun 16, 202686.1587.5985.6687.2487.242.31%21,394,023
Jun 15, 202685.4286.8884.7185.2785.276.55%34,008,829
Jun 12, 202678.5480.6577.7680.0380.032.97%24,103,245
Jun 11, 202673.9978.1873.7777.7277.725.30%33,088,754
Jun 10, 202674.7976.8073.6373.8173.81-4.87%26,206,061
Jun 9, 202679.5080.2375.0377.5977.59-1.37%24,773,031
Jun 8, 202679.3680.3078.4678.6778.67-0.22%18,236,639
Jun 5, 202683.8083.8578.7878.8478.84-8.75%43,053,571
Jun 4, 202686.3687.4785.6386.4086.401.65%13,093,923
Jun 3, 202686.5186.9384.9485.0085.00-3.46%17,683,941
Jun 2, 202687.9388.2985.9988.0588.051.58%18,043,128
Jun 1, 202686.4587.5584.3886.6886.68-3.14%24,942,360
May 29, 202687.3890.3686.6589.4989.492.65%21,998,412
May 28, 202684.5388.0083.3287.1887.182.04%20,675,563
May 27, 202685.8487.3585.3485.4485.44-3.46%19,272,698
May 26, 202687.0488.5786.9388.5088.504.09%21,311,217
May 22, 202685.6186.1483.9585.0285.02-1.13%14,595,319
May 21, 202684.4687.6684.1185.9985.99-0.43%16,993,160
May 20, 202684.5886.9483.6786.3686.363.08%20,277,735
May 19, 202685.5585.6083.3583.7883.78-3.86%21,767,375
May 18, 202688.6589.5386.3987.1487.14-0.24%16,507,075
May 15, 202689.5089.5586.8387.3587.35-7.03%38,654,654
May 14, 202695.9095.9193.5493.9593.95-2.37%14,371,556
May 13, 202696.0997.2094.6496.2396.23-0.94%12,254,826
May 12, 202695.6097.5692.8597.1497.14-0.47%22,283,196
May 11, 202695.3498.7495.2997.6097.603.18%24,402,835
May 8, 202693.1395.3092.7594.5994.593.13%19,426,913
May 7, 202694.8096.1191.6391.7291.72-0.78%26,825,759
May 6, 202690.5193.0890.4492.4492.447.73%35,115,100
May 5, 202687.2887.7085.7285.8185.810.19%11,557,639
May 4, 202686.1487.3585.4685.6585.65-1.68%15,612,801
May 1, 202687.7189.0787.0087.1187.11-1.34%12,337,251
Apr 30, 202688.9089.4487.4288.2988.292.40%23,142,365
Apr 29, 202687.1187.6585.9386.2286.22-2.62%20,765,727
Apr 28, 202690.1490.6388.1188.5488.54-4.37%25,303,470
Apr 27, 202693.4293.4792.1292.5992.59-1.85%12,010,050
Apr 24, 202693.1594.5192.2294.3494.342.33%16,967,416
Apr 23, 202693.3394.0090.2092.1992.19-2.42%27,735,573
Apr 22, 202695.0495.7694.0494.4894.481.60%14,371,294
Apr 21, 202697.8998.4892.6992.9992.99-6.19%31,531,455
Apr 20, 202699.4699.5598.1099.1399.13-1.21%11,897,956
Apr 17, 202699.75102.3999.39100.34100.342.74%21,381,404
Apr 16, 202698.2199.1097.3597.6697.66-0.11%13,841,982
Apr 15, 202699.92100.4397.6897.7797.77-2.96%16,644,614
Apr 14, 2026100.05101.5799.42100.75100.751.99%15,841,090
Apr 13, 202698.0199.2397.3598.7898.78-0.61%12,446,123
Apr 10, 202698.98100.2298.7999.3999.391.06%17,803,488
Apr 9, 202698.3599.9397.0098.3598.350.17%14,310,500
Apr 8, 2026100.88101.3796.6398.1898.183.38%26,188,610
Apr 7, 202693.6995.2391.4494.9794.971.23%13,596,746
Apr 6, 202694.2695.2893.4193.8293.82-0.81%11,572,830
Apr 2, 202690.1695.8589.9994.5994.59-1.48%22,726,657
Apr 1, 202694.7197.7193.4896.0196.014.62%42,051,254
Mar 31, 202688.0591.7887.8891.7791.776.97%36,516,272
Mar 30, 202687.3988.4184.7385.7985.79-24,114,378
Mar 27, 202682.7986.9282.3985.7985.794.13%35,300,840
Mar 26, 202683.4786.5382.2782.3982.39-4.55%41,415,953
Mar 25, 202687.5288.0785.5086.3286.323.38%33,509,129
Mar 24, 202681.9184.1280.7883.5083.500.14%23,529,703
Mar 23, 202681.3684.9781.1283.3883.384.07%62,217,709
Mar 20, 202683.3283.3978.7480.1280.12-3.35%40,023,335
Mar 19, 202680.8683.3979.9682.9082.90-5.91%63,111,250
Mar 18, 202689.9990.3587.7388.1188.11-6.23%41,331,292
Mar 17, 202694.7796.1393.3193.9693.96-0.45%14,897,774
Mar 16, 202693.3595.8692.3594.3894.381.20%21,719,631
Mar 13, 202698.4198.4192.8993.2693.26-6.08%35,725,176
Mar 12, 2026101.04101.1198.4199.3099.30-2.03%20,604,322
Mar 11, 2026102.05102.1699.14101.36101.36-1.94%19,278,298
Mar 10, 2026104.06105.74103.10103.37103.370.91%21,592,156
Mar 9, 202698.64102.5795.96102.44102.441.05%24,687,032
Mar 6, 202699.25102.5098.28101.38101.38-0.43%25,722,999
Mar 5, 2026104.20104.2099.53101.82101.82-3.83%34,024,094
Mar 4, 2026108.16108.26104.31105.88105.880.61%20,502,902
Mar 3, 2026107.49107.99102.54105.24105.24-8.76%66,618,020
Mar 2, 2026116.46117.18111.36115.34115.34-0.43%27,137,304
Feb 27, 2026115.19115.99114.32115.84115.841.71%18,646,840
Feb 26, 2026110.40114.10109.13113.89113.892.46%18,622,908
Feb 25, 2026112.18113.16110.87111.16111.160.42%14,632,591
Feb 24, 2026107.00111.50106.47110.70110.700.37%15,635,673
Feb 23, 2026107.78110.54107.62110.29110.293.79%26,609,294
Feb 20, 2026104.33106.39102.03106.26106.261.94%23,440,969
Feb 19, 2026102.01104.30101.11104.24104.241.64%18,466,546
Feb 18, 2026101.82103.69101.29102.56102.562.30%18,924,086
Feb 17, 202699.86101.1997.41100.25100.25-3.55%26,742,995
Feb 13, 2026100.92104.1499.53103.94103.945.76%31,928,303
Feb 12, 2026104.82105.7998.1398.2898.28-7.26%43,435,465
Feb 11, 2026105.49106.47102.49105.97105.972.87%22,624,324
Feb 10, 2026102.27103.80101.85103.01103.010.12%15,407,597
Feb 9, 202698.55103.0998.51102.89102.895.65%27,057,085
Feb 6, 202695.1397.9394.9897.3997.395.35%24,807,732
Feb 5, 202694.5497.2092.2892.4492.44-6.34%39,586,589
Feb 4, 2026101.01101.1294.9498.7098.700.49%30,256,841
Feb 3, 202699.7999.9995.6698.2298.224.28%42,799,153