VanEck Gold Miners ETF (GDX)
NYSEARCA: GDX · Real-Time Price · USD
54.94
+2.49 (4.75%)
At close: Aug 4, 2025, 4:00 PM
54.81
-0.13 (-0.24%)
After-hours: Aug 4, 2025, 8:00 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202553.1755.0553.1654.9454.944.75%27,343,207
Aug 1, 202552.7453.0651.9452.4552.451.57%20,409,387
Jul 31, 202552.0252.3251.3751.6451.64-0.27%16,429,374
Jul 30, 202552.5552.9551.5251.7851.78-2.76%21,662,119
Jul 29, 202552.7653.3652.5253.2553.251.25%13,473,479
Jul 28, 202553.1553.3452.1452.5952.59-2.54%20,458,117
Jul 25, 202552.9253.9852.8553.9653.961.18%25,492,222
Jul 24, 202553.0553.8052.5353.3353.33-0.95%12,142,160
Jul 23, 202554.1754.5753.6253.8453.84-1.17%22,084,589
Jul 22, 202553.6454.7853.2254.4854.482.75%23,906,897
Jul 21, 202551.9453.3551.9353.0253.023.70%22,674,124
Jul 18, 202551.6951.7951.1251.1351.13-0.21%12,887,786
Jul 17, 202551.0651.4250.4551.2451.24-1.12%17,442,339
Jul 16, 202551.7152.3750.9751.8251.820.39%16,545,297
Jul 15, 202552.4652.6050.7851.6251.62-1.58%20,154,933
Jul 14, 202552.4253.3052.3852.4552.450.06%13,297,254
Jul 11, 202552.3252.5951.9152.4252.421.00%19,044,820
Jul 10, 202551.6851.9050.9851.9051.900.78%13,673,307
Jul 9, 202550.8551.6650.5651.5051.501.40%19,712,092
Jul 8, 202552.9452.9550.3550.7950.79-4.48%37,415,345
Jul 7, 202551.9353.2151.3253.1753.170.49%22,030,172
Jul 3, 202552.1952.9252.1552.9152.910.47%11,610,930
Jul 2, 202552.3352.7651.8452.6652.661.19%13,096,074
Jul 1, 202553.0153.0551.9652.0452.04-0.04%19,063,332
Jun 30, 202550.9352.0750.7552.0652.062.62%19,782,712
Jun 27, 202550.9251.1250.3250.7350.73-3.59%32,657,425
Jun 26, 202551.7652.6251.7652.6252.621.35%14,874,255
Jun 25, 202551.5952.1651.4551.9251.920.12%12,728,900
Jun 24, 202551.5452.1350.7051.8651.86-2.35%22,159,918
Jun 23, 202552.5253.7452.2753.1153.111.57%21,458,316
Jun 20, 202552.6953.4352.2652.2952.29-1.34%18,722,334
Jun 18, 202553.3553.7052.9053.0053.00-0.95%14,896,992
Jun 17, 202553.7954.0153.0653.5153.51-0.07%13,406,463
Jun 16, 202553.7054.1553.5053.5553.55-1.67%18,475,038
Jun 13, 202554.3454.7053.8554.4654.461.74%22,541,407
Jun 12, 202552.8053.7652.7253.5353.533.06%25,699,504
Jun 11, 202551.5151.9451.2951.9451.940.99%13,531,005
Jun 10, 202552.4352.6051.1251.4351.43-1.34%17,301,653
Jun 9, 202551.6752.3251.4152.1352.130.99%15,247,334
Jun 6, 202553.0953.0951.4751.6251.62-2.88%31,561,993
Jun 5, 202553.7554.6252.8153.1553.15-0.11%28,643,820
Jun 4, 202553.2653.5052.8753.2153.210.23%18,924,402
Jun 3, 202552.8653.0952.3753.0953.09-1.26%24,482,537
Jun 2, 202551.7253.8351.6653.7753.776.16%39,386,811
May 30, 202549.8550.7249.7250.6550.650.74%16,795,486
May 29, 202550.5950.8449.9450.2850.28-0.14%11,855,618
May 28, 202549.9250.3649.7850.3550.351.17%13,211,031
May 27, 202549.4150.3149.3449.7749.77-1.50%20,431,139
May 23, 202550.3550.7949.7550.5350.532.75%24,171,633
May 22, 202549.2849.5748.7049.1849.18-0.53%16,934,828