VanEck Gold Miners ETF (GDX)
NYSEARCA: GDX · Real-Time Price · USD
69.91
-2.89 (-3.97%)
At close: Oct 27, 2025, 4:00 PM EDT
70.02
+0.11 (0.16%)
After-hours: Oct 27, 2025, 4:32 PM EDT

GDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202570.1571.3868.1369.91--3.97%50,425,604
Oct 24, 202572.5074.0172.1572.8072.80-1.34%24,477,121
Oct 23, 202574.5274.6873.5973.7973.791.15%25,688,991
Oct 22, 202570.4873.3270.2872.9572.950.22%47,998,523
Oct 21, 202574.5874.9972.1372.7972.79-9.42%71,270,245
Oct 20, 202580.1881.0279.0180.3680.362.07%29,436,020
Oct 17, 202582.1782.4277.1878.7378.73-6.76%70,598,808
Oct 16, 202582.4685.0981.7284.4484.443.65%39,781,815
Oct 15, 202579.5181.7479.2481.4781.473.85%31,551,730
Oct 14, 202578.0379.4077.6178.4578.45-1.16%20,129,241
Oct 13, 202578.0879.4677.9679.3779.374.74%26,089,486
Oct 10, 202575.8776.6275.0875.7875.780.22%24,817,195
Oct 9, 202579.2079.3374.5875.6175.61-4.47%40,970,473
Oct 8, 202578.6879.1577.5979.1579.152.83%25,676,093
Oct 7, 202578.6678.6976.6976.9776.97-2.09%21,615,649
Oct 6, 202578.0679.4977.7978.6178.611.98%26,286,337
Oct 3, 202577.3277.7676.5377.0877.08-0.03%15,113,274
Oct 2, 202578.2978.3274.1077.1077.10-0.04%41,791,190
Oct 1, 202577.1177.9676.5977.1377.130.96%22,633,033
Sep 30, 202574.9777.1874.7476.4076.400.90%21,221,733
Sep 29, 202576.5876.8775.3675.7275.721.39%24,062,680
Sep 26, 202573.6874.9373.2474.6874.682.12%21,411,932
Sep 25, 202572.3173.2072.0173.1373.131.12%23,268,574
Sep 24, 202573.9674.4572.2772.3272.32-2.57%27,972,000
Sep 23, 202574.8875.2873.8874.2374.23-0.13%23,168,443
Sep 22, 202573.7774.3772.8474.3374.332.72%30,822,555
Sep 19, 202568.9272.5368.8972.3672.365.19%36,428,972
Sep 18, 202568.1568.8067.2668.7968.790.19%21,638,915
Sep 17, 202568.2469.9367.7768.6668.66-0.52%28,270,269
Sep 16, 202570.5770.6468.6369.0269.02-2.07%22,742,291
Sep 15, 202569.3070.7669.1570.4870.481.05%16,298,194
Sep 12, 202569.9670.1169.2469.7569.75-0.01%13,891,072
Sep 11, 202568.2469.7668.0969.7669.761.84%18,762,120
Sep 10, 202567.4768.5967.4668.5068.502.47%18,297,285
Sep 9, 202567.6567.9466.6766.8566.85-0.58%24,429,988
Sep 8, 202567.2367.4166.4967.2467.241.36%24,932,728
Sep 5, 202566.0166.8765.1666.3466.342.74%31,720,222
Sep 4, 202564.3764.9463.8964.5764.57-0.97%24,753,708
Sep 3, 202565.4865.8364.7165.2065.200.62%25,658,140
Sep 2, 202564.3965.0763.2064.8064.802.58%41,939,575
Aug 29, 202561.2163.2361.2163.1763.173.00%19,954,360
Aug 28, 202561.4061.6260.7061.3361.33-0.24%15,854,823
Aug 27, 202561.0561.4860.4761.4861.48-0.19%10,691,641
Aug 26, 202560.5661.6060.4461.6061.602.22%17,598,207
Aug 25, 202560.3960.7960.1760.2660.260.13%8,388,430
Aug 22, 202558.7960.6858.3860.1860.181.50%19,540,540
Aug 21, 202558.1759.6958.1159.2959.291.66%17,900,243
Aug 20, 202557.2558.3357.1958.3258.323.04%15,489,908
Aug 19, 202557.8458.0456.5956.6056.60-2.58%15,274,267
Aug 18, 202558.2058.4257.7058.1058.10-0.31%8,505,904