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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 25, 2025 | 52.92 | 53.98 | 52.85 | 53.96 | 53.96 | 1.18% | 25,492,222 |
Jul 24, 2025 | 53.05 | 53.80 | 52.53 | 53.33 | 53.33 | -0.95% | 12,142,160 |
Jul 23, 2025 | 54.17 | 54.57 | 53.62 | 53.84 | 53.84 | -1.17% | 22,084,589 |
Jul 22, 2025 | 53.64 | 54.78 | 53.22 | 54.48 | 54.48 | 2.75% | 23,906,897 |
Jul 21, 2025 | 51.94 | 53.35 | 51.93 | 53.02 | 53.02 | 3.70% | 22,674,124 |
Jul 18, 2025 | 51.69 | 51.79 | 51.12 | 51.13 | 51.13 | -0.21% | 12,887,786 |
Jul 17, 2025 | 51.06 | 51.42 | 50.45 | 51.24 | 51.24 | -1.12% | 17,442,339 |
Jul 16, 2025 | 51.71 | 52.37 | 50.97 | 51.82 | 51.82 | 0.39% | 16,545,297 |
Jul 15, 2025 | 52.46 | 52.60 | 50.78 | 51.62 | 51.62 | -1.58% | 20,154,933 |
Jul 14, 2025 | 52.42 | 53.30 | 52.38 | 52.45 | 52.45 | 0.06% | 13,297,254 |
Jul 11, 2025 | 52.32 | 52.59 | 51.91 | 52.42 | 52.42 | 1.00% | 19,044,820 |
Jul 10, 2025 | 51.68 | 51.90 | 50.98 | 51.90 | 51.90 | 0.78% | 13,673,307 |
Jul 9, 2025 | 50.85 | 51.66 | 50.56 | 51.50 | 51.50 | 1.40% | 19,712,092 |
Jul 8, 2025 | 52.94 | 52.95 | 50.35 | 50.79 | 50.79 | -4.48% | 37,415,345 |
Jul 7, 2025 | 51.93 | 53.21 | 51.32 | 53.17 | 53.17 | 0.49% | 22,030,172 |
Jul 3, 2025 | 52.19 | 52.92 | 52.15 | 52.91 | 52.91 | 0.47% | 11,610,930 |
Jul 2, 2025 | 52.33 | 52.76 | 51.84 | 52.66 | 52.66 | 1.19% | 13,096,074 |
Jul 1, 2025 | 53.01 | 53.05 | 51.96 | 52.04 | 52.04 | -0.04% | 19,063,332 |
Jun 30, 2025 | 50.93 | 52.07 | 50.75 | 52.06 | 52.06 | 2.62% | 19,782,712 |
Jun 27, 2025 | 50.92 | 51.12 | 50.32 | 50.73 | 50.73 | -3.59% | 32,657,425 |
Jun 26, 2025 | 51.76 | 52.62 | 51.76 | 52.62 | 52.62 | 1.35% | 14,874,255 |
Jun 25, 2025 | 51.59 | 52.16 | 51.45 | 51.92 | 51.92 | 0.12% | 12,728,900 |
Jun 24, 2025 | 51.54 | 52.13 | 50.70 | 51.86 | 51.86 | -2.35% | 22,159,918 |
Jun 23, 2025 | 52.52 | 53.74 | 52.27 | 53.11 | 53.11 | 1.57% | 21,458,316 |
Jun 20, 2025 | 52.69 | 53.43 | 52.26 | 52.29 | 52.29 | -1.34% | 18,722,334 |
Jun 18, 2025 | 53.35 | 53.70 | 52.90 | 53.00 | 53.00 | -0.95% | 14,896,992 |
Jun 17, 2025 | 53.79 | 54.01 | 53.06 | 53.51 | 53.51 | -0.07% | 13,406,463 |
Jun 16, 2025 | 53.70 | 54.15 | 53.50 | 53.55 | 53.55 | -1.67% | 18,475,038 |
Jun 13, 2025 | 54.34 | 54.70 | 53.85 | 54.46 | 54.46 | 1.74% | 22,541,407 |
Jun 12, 2025 | 52.80 | 53.76 | 52.72 | 53.53 | 53.53 | 3.06% | 25,699,504 |
Jun 11, 2025 | 51.51 | 51.94 | 51.29 | 51.94 | 51.94 | 0.99% | 13,531,005 |
Jun 10, 2025 | 52.43 | 52.60 | 51.12 | 51.43 | 51.43 | -1.34% | 17,301,653 |
Jun 9, 2025 | 51.67 | 52.32 | 51.41 | 52.13 | 52.13 | 0.99% | 15,247,334 |
Jun 6, 2025 | 53.09 | 53.09 | 51.47 | 51.62 | 51.62 | -2.88% | 31,561,993 |
Jun 5, 2025 | 53.75 | 54.62 | 52.81 | 53.15 | 53.15 | -0.11% | 28,643,820 |
Jun 4, 2025 | 53.26 | 53.50 | 52.87 | 53.21 | 53.21 | 0.23% | 18,924,402 |
Jun 3, 2025 | 52.86 | 53.09 | 52.37 | 53.09 | 53.09 | -1.26% | 24,482,537 |
Jun 2, 2025 | 51.72 | 53.83 | 51.66 | 53.77 | 53.77 | 6.16% | 39,386,811 |
May 30, 2025 | 49.85 | 50.72 | 49.72 | 50.65 | 50.65 | 0.74% | 16,795,486 |
May 29, 2025 | 50.59 | 50.84 | 49.94 | 50.28 | 50.28 | -0.14% | 11,855,618 |
May 28, 2025 | 49.92 | 50.36 | 49.78 | 50.35 | 50.35 | 1.17% | 13,211,031 |
May 27, 2025 | 49.41 | 50.31 | 49.34 | 49.77 | 49.77 | -1.50% | 20,431,139 |
May 23, 2025 | 50.35 | 50.79 | 49.75 | 50.53 | 50.53 | 2.75% | 24,171,633 |
May 22, 2025 | 49.28 | 49.57 | 48.70 | 49.18 | 49.18 | -0.53% | 16,934,828 |