VanEck Gold Miners ETF (GDX)
NYSEARCA: GDX · Real-Time Price · USD
50.79
+2.07 (4.25%)
At close: May 6, 2025, 4:00 PM
49.88
-0.91 (-1.79%)
Pre-market: May 7, 2025, 7:43 AM EDT

GDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202549.9150.8349.3750.7950.794.25%31,154,998
May 5, 202548.8748.9048.0548.7248.723.48%20,923,185
May 2, 202547.8548.1146.7347.0847.08-0.25%14,244,054
May 1, 202547.5547.6446.8947.2047.20-3.69%27,129,950
Apr 30, 202548.0049.0347.9949.0149.011.09%15,832,345
Apr 29, 202548.7849.2148.4048.4848.48-1.92%13,110,175
Apr 28, 202548.5449.4348.3149.4349.431.27%15,128,271
Apr 25, 202548.2248.9048.0848.8148.81-1.91%19,299,580
Apr 24, 202549.6149.8248.8049.7649.762.11%22,803,300
Apr 23, 202547.9349.1847.7748.7348.73-2.99%38,934,580
Apr 22, 202551.9051.9550.0250.2350.23-2.77%38,019,574
Apr 21, 202552.6653.2550.9551.6651.661.45%36,299,331
Apr 17, 202551.5151.6050.3750.9250.92-1.91%25,661,192
Apr 16, 202552.3152.8151.2951.9151.912.73%36,630,514
Apr 15, 202550.4750.7449.9050.5350.531.02%14,841,965
Apr 14, 202548.9550.2048.4250.0250.020.64%20,729,469
Apr 11, 202548.8750.1548.8649.7049.705.36%40,991,534
Apr 10, 202545.2747.6645.1647.1747.174.85%36,181,588
Apr 9, 202543.2745.3342.7744.9944.998.41%47,895,578
Apr 8, 202543.2743.5341.1841.5041.500.12%22,508,364
Apr 7, 202540.7143.7040.2641.4541.45-0.55%33,751,694
Apr 4, 202544.4844.5741.4641.6841.68-8.84%59,893,455
Apr 3, 202543.8646.7143.5345.7245.72-0.09%30,543,023
Apr 2, 202545.7746.0145.1245.7645.76-0.09%15,903,792
Apr 1, 202545.9346.2645.3445.8045.80-0.37%17,174,789
Mar 31, 202546.0046.1044.5045.9745.970.88%22,217,524
Mar 28, 202546.1046.9445.4445.5745.57-0.42%21,557,400
Mar 27, 202545.2245.9044.9245.7645.762.44%16,699,391
Mar 26, 202545.2245.2944.5644.6744.67-0.78%10,133,860
Mar 25, 202544.8745.6244.8645.0245.021.74%16,156,911
Mar 24, 202544.5644.7644.1944.2544.25-0.56%14,465,094
Mar 21, 202544.5444.6343.8444.5044.50-1.46%18,163,627
Mar 20, 202544.6545.3444.3845.1645.16-0.15%10,082,891
Mar 19, 202544.8745.2844.5445.2345.230.85%17,130,740
Mar 18, 202545.4445.6544.6944.8544.850.63%21,782,902
Mar 17, 202543.8644.6343.7744.5744.572.13%18,558,839
Mar 14, 202543.7843.8743.2143.6443.641.00%23,488,090
Mar 13, 202542.1843.5442.0743.2143.213.13%30,784,929
Mar 12, 202541.4642.1141.2241.9041.900.14%17,152,195
Mar 11, 202540.9042.0440.8541.8441.843.28%22,449,297
Mar 10, 202541.3841.6040.2040.5140.51-2.71%20,280,217
Mar 7, 202541.4242.3140.9241.6441.640.68%17,132,130
Mar 6, 202541.3741.9441.0641.3641.36-0.82%16,372,995
Mar 5, 202540.2041.7240.1941.7041.703.53%18,539,815
Mar 4, 202540.4540.7639.4940.2840.281.44%18,770,588
Mar 3, 202540.3940.8639.5139.7139.71-0.03%16,743,450
Feb 28, 202538.8639.7338.5839.7239.720.66%15,602,193
Feb 27, 202540.2040.4639.4239.4639.46-3.43%21,976,346
Feb 26, 202539.8141.1139.7340.8640.861.19%12,880,595
Feb 25, 202540.6640.7939.5340.3840.38-1.44%20,002,866