GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	38.47	38.57	38.02	38.28	38.28	0.37%	17,715,565
Nov 21, 2024	38.12	38.20	37.59	38.14	38.14	1.11%	21,175,779
Nov 20, 2024	37.73	37.85	37.51	37.72	37.72	-0.42%	16,236,517
Nov 19, 2024	37.49	37.93	37.22	37.88	37.88	2.32%	22,829,198
Nov 18, 2024	36.55	37.29	36.48	37.02	37.02	4.25%	33,575,243
Nov 15, 2024	35.93	36.18	35.40	35.51	35.51	-0.59%	20,360,375
Nov 14, 2024	35.31	35.97	35.19	35.72	35.72	0.45%	34,765,240
Nov 13, 2024	36.41	36.64	35.56	35.56	35.56	-1.52%	24,799,022
Nov 12, 2024	36.27	36.46	35.67	36.11	36.11	-1.69%	37,430,756
Nov 11, 2024	37.42	37.73	36.19	36.73	36.73	-5.87%	45,733,593
Nov 8, 2024	39.23	39.34	38.63	39.02	39.02	-1.39%	22,864,163
Nov 7, 2024	39.00	39.80	38.73	39.57	39.57	2.41%	26,922,006
Nov 6, 2024	38.21	38.99	37.56	38.64	38.64	-3.66%	44,258,440
Nov 5, 2024	40.37	40.53	39.87	40.11	40.11	0.53%	16,833,343
Nov 4, 2024	40.27	40.37	39.70	39.90	39.90	0.13%	13,299,705
Nov 1, 2024	40.49	40.82	39.85	39.85	39.85	-1.21%	14,358,062
Oct 31, 2024	40.83	40.89	39.87	40.34	40.34	-2.82%	27,998,396
Oct 30, 2024	41.95	41.96	41.03	41.51	41.51	-1.21%	18,161,367
Oct 29, 2024	41.80	42.13	41.48	42.02	42.02	1.60%	20,281,251
Oct 28, 2024	41.33	41.63	41.23	41.36	41.36	-0.48%	14,784,884
Oct 25, 2024	41.91	42.16	41.41	41.56	41.56	-1.35%	21,541,231
Oct 24, 2024	43.47	43.51	41.40	42.13	42.13	-2.61%	31,946,068
Oct 23, 2024	43.50	43.80	42.91	43.26	43.26	-1.88%	22,959,848
Oct 22, 2024	43.52	44.22	43.52	44.09	44.09	2.01%	21,161,608
Oct 21, 2024	43.75	44.01	43.08	43.22	43.22	0.16%	21,060,583
Oct 18, 2024	42.00	43.31	41.82	43.15	43.15	4.00%	31,223,461
Oct 17, 2024	41.36	41.89	41.18	41.49	41.49	1.20%	22,965,681
Oct 16, 2024	41.15	41.72	40.89	41.00	41.00	0.79%	20,379,125
Oct 15, 2024	40.13	40.68	39.97	40.68	40.68	1.29%	19,942,200
Oct 14, 2024	39.93	40.31	39.68	40.16	40.16	0.27%	7,452,965
Oct 11, 2024	40.03	40.46	39.99	40.05	40.05	0.45%	12,060,072
Oct 10, 2024	38.99	39.89	38.77	39.87	39.87	2.78%	22,975,027
Oct 9, 2024	38.44	38.79	38.17	38.79	38.79	-0.51%	16,477,867
Oct 8, 2024	38.68	39.00	38.38	38.99	38.99	-0.10%	16,180,362
Oct 7, 2024	39.29	39.30	38.83	39.03	39.03	-1.31%	15,133,258
Oct 4, 2024	39.65	40.19	39.35	39.55	39.55	-0.03%	15,819,221
Oct 3, 2024	39.85	39.87	39.35	39.56	39.56	-2.01%	17,147,240
Oct 2, 2024	40.50	40.79	40.05	40.37	40.37	-0.20%	13,265,826
Oct 1, 2024	40.31	40.76	39.96	40.45	40.45	1.58%	22,975,935
Sep 30, 2024	40.10	40.18	39.35	39.82	39.82	-1.34%	24,531,697
Sep 27, 2024	41.39	41.58	40.31	40.36	40.36	-3.07%	25,323,392
Sep 26, 2024	41.62	41.95	41.22	41.64	41.64	0.80%	21,027,577
Sep 25, 2024	41.30	41.69	41.18	41.31	41.31	-0.24%	18,581,143
Sep 24, 2024	40.75	41.59	40.34	41.41	41.41	2.68%	27,422,363
Sep 23, 2024	40.54	41.19	40.30	40.33	40.33	-0.44%	19,153,319
Sep 20, 2024	40.40	40.68	40.06	40.51	40.51	1.99%	28,604,413
Sep 19, 2024	40.10	40.25	39.26	39.72	39.72	1.69%	22,284,544
Sep 18, 2024	39.76	40.99	39.02	39.06	39.06	-1.09%	41,241,358
Sep 17, 2024	39.70	40.08	39.31	39.49	39.49	-1.00%	17,906,933
Sep 16, 2024	40.00	40.23	39.58	39.89	39.89	-0.50%	12,162,497
Sep 13, 2024	39.80	40.22	39.77	40.09	40.09	2.24%	27,456,009
Sep 12, 2024	38.06	39.43	38.02	39.21	39.21	4.87%	35,286,118
Sep 11, 2024	36.90	37.41	36.49	37.39	37.39	0.46%	10,854,650
Sep 10, 2024	36.76	37.23	36.45	37.22	37.22	1.25%	13,942,751
Sep 9, 2024	36.61	36.88	36.51	36.76	36.76	1.21%	15,264,676
Sep 6, 2024	37.17	37.43	36.22	36.32	36.32	-2.71%	19,939,184
Sep 5, 2024	37.66	37.83	37.28	37.33	37.33	1.14%	16,259,969
Sep 4, 2024	36.89	37.36	36.72	36.91	36.91	-0.97%	15,620,580
Sep 3, 2024	38.01	38.11	36.90	37.27	37.27	-3.50%	25,260,031
Aug 30, 2024	38.79	38.98	38.34	38.62	38.62	-0.67%	13,171,492
Aug 29, 2024	38.54	39.14	38.51	38.88	38.88	1.36%	13,328,512
Aug 28, 2024	38.73	38.73	38.04	38.36	38.36	-2.19%	16,988,594
Aug 27, 2024	38.92	39.26	38.66	39.22	39.22	-0.03%	8,482,889
Aug 26, 2024	39.58	39.67	39.07	39.23	39.23	-0.28%	9,216,574
Aug 23, 2024	39.25	39.56	38.81	39.34	39.34	1.44%	15,858,634
Aug 22, 2024	39.22	39.22	38.54	38.78	38.78	-2.49%	19,744,088
Aug 21, 2024	39.40	39.93	39.10	39.77	39.77	0.68%	13,915,635
Aug 20, 2024	39.66	39.97	39.18	39.50	39.50	0.71%	21,548,571
Aug 19, 2024	38.22	39.25	38.16	39.22	39.22	1.90%	21,162,555
Aug 16, 2024	37.88	38.49	37.66	38.49	38.49	3.22%	25,966,138
Aug 15, 2024	37.15	37.50	36.65	37.29	37.29	0.49%	14,414,800
Aug 14, 2024	37.10	37.20	36.57	37.11	37.11	-0.72%	11,565,005
Aug 13, 2024	36.80	37.50	36.75	37.38	37.38	1.30%	13,088,432
Aug 12, 2024	36.15	37.11	36.06	36.90	36.90	2.96%	23,084,603
Aug 9, 2024	35.84	35.89	35.21	35.84	35.84	0.82%	9,773,638
Aug 8, 2024	35.19	35.76	34.74	35.55	35.55	2.42%	16,675,726
Aug 7, 2024	36.10	36.25	34.58	34.71	34.71	-2.58%	17,663,254
Aug 6, 2024	35.15	36.04	34.92	35.63	35.63	0.82%	14,294,654
Aug 5, 2024	34.30	35.59	33.87	35.34	35.34	-3.12%	28,615,555
Aug 2, 2024	37.76	38.06	36.10	36.48	36.48	-2.12%	27,344,525
Aug 1, 2024	37.95	38.21	36.79	37.27	37.27	-1.74%	18,198,580
Jul 31, 2024	37.64	38.00	37.40	37.93	37.93	2.65%	26,227,537
Jul 30, 2024	36.87	37.03	36.38	36.95	36.95	0.85%	12,735,862
Jul 29, 2024	36.60	36.70	36.06	36.64	36.64	0.44%	10,107,081
Jul 26, 2024	36.52	36.76	36.31	36.48	36.48	0.80%	15,901,436
Jul 25, 2024	36.26	36.56	35.90	36.19	36.19	-2.79%	31,714,343
Jul 24, 2024	37.82	38.38	37.20	37.23	37.23	-0.59%	20,726,902
Jul 23, 2024	37.42	37.56	37.16	37.45	37.45	-	8,238,432
Jul 22, 2024	37.31	37.58	36.97	37.45	37.45	0.16%	15,249,177
Jul 19, 2024	36.86	37.71	36.79	37.39	37.39	-1.27%	22,858,610
Jul 18, 2024	38.69	38.69	37.64	37.87	37.87	-1.48%	17,062,470
Jul 17, 2024	39.16	39.41	38.38	38.44	38.44	-2.14%	23,583,027
Jul 16, 2024	38.27	39.32	38.10	39.28	39.28	3.50%	24,694,040
Jul 15, 2024	38.20	38.58	37.69	37.95	37.95	-0.58%	20,302,984
Jul 12, 2024	37.65	38.31	37.65	38.17	38.17	0.21%	16,263,320
Jul 11, 2024	37.93	38.15	37.04	38.09	38.09	2.81%	27,458,969
Jul 10, 2024	36.54	37.17	36.53	37.05	37.05	2.60%	20,498,401
Jul 9, 2024	36.13	36.37	35.83	36.11	36.11	0.03%	8,219,010
Jul 8, 2024	35.86	36.16	35.51	36.10	36.10	-0.47%	16,419,156
Jul 5, 2024	35.88	36.54	35.86	36.27	36.27	2.81%	22,021,884