GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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