GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	39.87	40.18	39.67	40.03	40.03	1.19%	12,813,101
Feb 3, 2025	39.22	39.92	38.98	39.56	39.56	1.54%	20,541,753
Jan 31, 2025	39.52	39.68	38.80	38.96	38.96	-1.17%	19,911,039
Jan 30, 2025	38.66	39.73	38.57	39.42	39.42	4.01%	28,590,138
Jan 29, 2025	37.66	38.25	37.45	37.90	37.90	0.53%	11,319,824
Jan 28, 2025	37.48	37.79	37.21	37.70	37.70	0.94%	10,986,665
Jan 27, 2025	37.59	37.59	36.85	37.35	37.35	-1.58%	15,489,389
Jan 24, 2025	37.99	38.16	37.84	37.95	37.95	1.20%	13,728,043
Jan 23, 2025	37.12	37.52	36.84	37.50	37.50	-0.08%	12,871,692
Jan 22, 2025	38.00	38.05	37.31	37.53	37.53	-0.21%	12,555,752
Jan 21, 2025	37.11	37.95	37.11	37.61	37.61	2.34%	26,496,365
Jan 17, 2025	36.33	37.02	36.12	36.75	36.75	0.35%	16,420,446
Jan 16, 2025	36.97	37.18	36.58	36.62	36.62	-0.27%	13,483,602
Jan 15, 2025	36.79	36.92	36.19	36.72	36.72	1.10%	17,436,942
Jan 14, 2025	35.51	36.41	35.51	36.32	36.32	2.66%	16,157,657
Jan 13, 2025	35.63	35.66	35.10	35.38	35.38	-1.64%	15,738,492
Jan 10, 2025	36.66	36.90	35.74	35.97	35.97	0.19%	19,827,321
Jan 8, 2025	35.42	35.97	35.26	35.90	35.90	2.43%	25,009,041
Jan 7, 2025	35.25	35.86	34.87	35.05	35.05	1.36%	16,976,310
Jan 6, 2025	35.00	35.22	34.52	34.58	34.58	-1.20%	13,039,030
Jan 3, 2025	35.23	35.30	34.97	35.00	35.00	-0.96%	13,694,407
Jan 2, 2025	34.46	35.40	34.44	35.34	35.34	4.22%	24,526,956
Dec 31, 2024	33.65	34.05	33.60	33.91	33.91	0.41%	8,034,589
Dec 30, 2024	33.90	34.01	33.42	33.77	33.77	-1.43%	18,267,979
Dec 27, 2024	34.08	34.38	33.83	34.26	34.26	-0.61%	10,587,068
Dec 26, 2024	34.53	34.76	34.36	34.47	34.47	0.17%	8,727,604
Dec 24, 2024	34.52	34.58	34.14	34.41	34.41	-	5,322,038
Dec 23, 2024	34.23	34.48	33.88	34.41	34.41	-0.92%	14,593,176
Dec 20, 2024	34.50	35.12	34.44	34.73	34.33	0.99%	27,872,031
Dec 19, 2024	34.72	34.95	34.19	34.39	33.99	-0.41%	22,163,920
Dec 18, 2024	35.98	36.09	34.36	34.53	34.13	-4.59%	32,773,237
Dec 17, 2024	35.99	36.31	35.79	36.19	35.77	-0.63%	14,782,864
Dec 16, 2024	36.86	36.90	36.29	36.42	36.00	-0.63%	11,421,185
Dec 13, 2024	37.24	37.38	36.49	36.65	36.23	-2.68%	19,521,412
Dec 12, 2024	38.31	38.43	37.62	37.66	37.23	-3.66%	22,705,184
Dec 11, 2024	38.24	39.17	38.08	39.09	38.64	2.92%	21,116,922
Dec 10, 2024	38.40	38.52	37.91	37.98	37.54	0.18%	13,338,453
Dec 9, 2024	38.02	38.87	37.91	37.91	37.47	2.96%	30,314,285
Dec 6, 2024	37.41	37.41	36.75	36.82	36.39	-1.89%	13,455,656
Dec 5, 2024	37.64	38.00	37.14	37.53	37.10	-0.19%	9,910,038
Dec 4, 2024	37.78	38.01	37.55	37.60	37.17	-0.27%	8,149,120
Dec 3, 2024	37.10	38.12	37.10	37.70	37.26	2.36%	18,593,784
Dec 2, 2024	37.17	37.37	36.71	36.83	36.40	-2.20%	16,539,139
Nov 29, 2024	37.72	37.85	37.50	37.66	37.23	0.56%	7,272,029
Nov 27, 2024	37.75	37.97	37.32	37.45	37.02	0.43%	15,286,812
Nov 26, 2024	37.11	37.41	36.83	37.29	36.86	0.40%	9,924,443
Nov 25, 2024	36.99	37.24	36.78	37.14	36.71	-2.98%	31,492,541
Nov 22, 2024	38.47	38.57	38.02	38.28	37.84	0.37%	19,691,265
Nov 21, 2024	38.12	38.20	37.59	38.14	37.70	1.11%	21,175,779
Nov 20, 2024	37.73	37.85	37.51	37.72	37.28	-0.42%	16,236,517
Nov 19, 2024	37.49	37.93	37.22	37.88	37.44	2.32%	22,829,198
Nov 18, 2024	36.55	37.29	36.48	37.02	36.59	4.25%	33,575,243
Nov 15, 2024	35.93	36.18	35.40	35.51	35.10	-0.59%	20,360,375
Nov 14, 2024	35.31	35.97	35.19	35.72	35.31	0.45%	34,765,240
Nov 13, 2024	36.41	36.64	35.56	35.56	35.15	-1.52%	24,799,022
Nov 12, 2024	36.27	36.46	35.67	36.11	35.69	-1.69%	37,430,756
Nov 11, 2024	37.42	37.73	36.19	36.73	36.31	-5.87%	45,733,593
Nov 8, 2024	39.23	39.34	38.63	39.02	38.57	-1.39%	22,864,163
Nov 7, 2024	39.00	39.80	38.73	39.57	39.11	2.41%	26,922,006
Nov 6, 2024	38.21	38.99	37.56	38.64	38.19	-3.66%	44,258,440
Nov 5, 2024	40.37	40.53	39.87	40.11	39.65	0.53%	16,833,343
Nov 4, 2024	40.27	40.37	39.70	39.90	39.44	0.13%	13,299,705
Nov 1, 2024	40.49	40.82	39.85	39.85	39.39	-1.21%	14,358,062
Oct 31, 2024	40.83	40.89	39.87	40.34	39.87	-2.82%	27,998,396
Oct 30, 2024	41.95	41.96	41.03	41.51	41.03	-1.21%	18,161,367
Oct 29, 2024	41.80	42.13	41.48	42.02	41.53	1.60%	20,281,251
Oct 28, 2024	41.33	41.63	41.23	41.36	40.88	-0.48%	14,784,884
Oct 25, 2024	41.91	42.16	41.41	41.56	41.08	-1.35%	21,541,231
Oct 24, 2024	43.47	43.51	41.40	42.13	41.64	-2.61%	31,946,068
Oct 23, 2024	43.50	43.80	42.91	43.26	42.76	-1.88%	22,959,848
Oct 22, 2024	43.52	44.22	43.52	44.09	43.58	2.01%	21,161,608
Oct 21, 2024	43.75	44.01	43.08	43.22	42.72	0.16%	21,060,583
Oct 18, 2024	42.00	43.31	41.82	43.15	42.65	4.00%	31,223,461
Oct 17, 2024	41.36	41.89	41.18	41.49	41.01	1.20%	22,965,681
Oct 16, 2024	41.15	41.72	40.89	41.00	40.53	0.79%	20,379,125
Oct 15, 2024	40.13	40.68	39.97	40.68	40.21	1.29%	19,942,200
Oct 14, 2024	39.93	40.31	39.68	40.16	39.70	0.27%	7,452,965
Oct 11, 2024	40.03	40.46	39.99	40.05	39.59	0.45%	12,060,072
Oct 10, 2024	38.99	39.89	38.77	39.87	39.41	2.78%	22,975,027
Oct 9, 2024	38.44	38.79	38.17	38.79	38.34	-0.51%	16,477,867
Oct 8, 2024	38.68	39.00	38.38	38.99	38.54	-0.10%	16,180,362
Oct 7, 2024	39.29	39.30	38.83	39.03	38.58	-1.31%	15,133,258
Oct 4, 2024	39.65	40.19	39.35	39.55	39.09	-0.03%	15,819,221
Oct 3, 2024	39.85	39.87	39.35	39.56	39.10	-2.01%	17,147,240
Oct 2, 2024	40.50	40.79	40.05	40.37	39.90	-0.20%	13,265,826
Oct 1, 2024	40.31	40.76	39.96	40.45	39.98	1.58%	22,975,935
Sep 30, 2024	40.10	40.18	39.35	39.82	39.36	-1.34%	24,531,697
Sep 27, 2024	41.39	41.58	40.31	40.36	39.89	-3.07%	25,323,392
Sep 26, 2024	41.62	41.95	41.22	41.64	41.16	0.80%	21,027,577
Sep 25, 2024	41.30	41.69	41.18	41.31	40.83	-0.24%	18,581,143
Sep 24, 2024	40.75	41.59	40.34	41.41	40.93	2.68%	27,422,363
Sep 23, 2024	40.54	41.19	40.30	40.33	39.86	-0.44%	19,153,319
Sep 20, 2024	40.40	40.68	40.06	40.51	40.04	1.99%	28,604,413
Sep 19, 2024	40.10	40.25	39.26	39.72	39.26	1.69%	22,284,544
Sep 18, 2024	39.76	40.99	39.02	39.06	38.61	-1.09%	41,241,358
Sep 17, 2024	39.70	40.08	39.31	39.49	39.03	-1.00%	17,906,933
Sep 16, 2024	40.00	40.23	39.58	39.89	39.43	-0.50%	12,162,497
Sep 13, 2024	39.80	40.22	39.77	40.09	39.63	2.24%	27,456,009
Sep 12, 2024	38.06	39.43	38.02	39.21	38.76	4.87%	35,286,118
Sep 11, 2024	36.90	37.41	36.49	37.39	36.96	0.46%	10,854,650