GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	69.30	70.76	69.15	70.48	70.48	1.05%	16,197,386
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
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