VanEck Gold Miners ETF (GDX)
NYSEARCA: GDX · Real-Time Price · USD
78.61
+1.53 (1.98%)
At close: Oct 6, 2025, 4:00 PM EDT
78.78
+0.17 (0.22%)
After-hours: Oct 6, 2025, 5:20 PM EDT
GDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 78.06 | 79.49 | 77.79 | 78.61 | - | 1.98% | 25,835,175 |
| 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% | 25,658,140 |
| 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 |