GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	49.41	50.31	49.34	49.77	49.77	-1.50%	20,431,139
May 23, 2025	50.35	50.79	49.75	50.53	50.53	2.75%	24,171,633
May 22, 2025	49.28	49.57	48.70	49.18	49.18	-0.53%	16,934,828
May 21, 2025	49.08	49.70	48.97	49.44	49.44	1.29%	23,175,371
May 20, 2025	47.43	48.82	47.26	48.81	48.81	3.11%	26,942,345
May 19, 2025	47.10	47.40	46.65	47.34	47.34	2.18%	19,577,587
May 16, 2025	45.41	46.35	45.25	46.33	46.33	-0.34%	17,271,971
May 15, 2025	46.05	46.60	45.61	46.49	46.49	2.06%	23,456,736
May 14, 2025	45.51	45.66	45.10	45.55	45.55	-2.13%	26,797,018
May 13, 2025	46.72	46.75	46.16	46.54	46.54	-0.17%	22,356,323
May 12, 2025	48.06	48.08	46.35	46.62	46.62	-7.44%	42,761,575
May 9, 2025	49.62	50.47	49.11	50.37	50.37	3.05%	20,695,291
May 8, 2025	49.85	50.05	48.72	48.88	48.88	-1.89%	20,400,392
May 7, 2025	49.54	50.28	49.29	49.82	49.82	-1.91%	22,427,311
May 6, 2025	49.91	50.83	49.37	50.79	50.79	4.25%	31,154,998
May 5, 2025	48.87	48.90	48.05	48.72	48.72	3.48%	20,923,185
May 2, 2025	47.85	48.11	46.73	47.08	47.08	-0.25%	14,244,054
May 1, 2025	47.55	47.64	46.89	47.20	47.20	-3.69%	27,129,950
Apr 30, 2025	48.00	49.03	47.99	49.01	49.01	1.09%	15,832,345
Apr 29, 2025	48.78	49.21	48.40	48.48	48.48	-1.92%	13,110,175
Apr 28, 2025	48.54	49.43	48.31	49.43	49.43	1.27%	15,128,271
Apr 25, 2025	48.22	48.90	48.08	48.81	48.81	-1.91%	19,299,580
Apr 24, 2025	49.61	49.82	48.80	49.76	49.76	2.11%	22,803,300
Apr 23, 2025	47.93	49.18	47.77	48.73	48.73	-2.99%	38,934,580
Apr 22, 2025	51.90	51.95	50.02	50.23	50.23	-2.77%	38,019,574
Apr 21, 2025	52.66	53.25	50.95	51.66	51.66	1.45%	36,299,331
Apr 17, 2025	51.51	51.60	50.37	50.92	50.92	-1.91%	25,661,192
Apr 16, 2025	52.31	52.81	51.29	51.91	51.91	2.73%	36,630,514
Apr 15, 2025	50.47	50.74	49.90	50.53	50.53	1.02%	14,841,965
Apr 14, 2025	48.95	50.20	48.42	50.02	50.02	0.64%	20,729,469
Apr 11, 2025	48.87	50.15	48.86	49.70	49.70	5.36%	40,991,534
Apr 10, 2025	45.27	47.66	45.16	47.17	47.17	4.85%	36,181,588
Apr 9, 2025	43.27	45.33	42.77	44.99	44.99	8.41%	47,895,578
Apr 8, 2025	43.27	43.53	41.18	41.50	41.50	0.12%	22,508,364
Apr 7, 2025	40.71	43.70	40.26	41.45	41.45	-0.55%	33,751,694
Apr 4, 2025	44.48	44.57	41.46	41.68	41.68	-8.84%	59,893,455
Apr 3, 2025	43.86	46.71	43.53	45.72	45.72	-0.09%	30,543,023
Apr 2, 2025	45.77	46.01	45.12	45.76	45.76	-0.09%	15,903,792
Apr 1, 2025	45.93	46.26	45.34	45.80	45.80	-0.37%	17,174,789
Mar 31, 2025	46.00	46.10	44.50	45.97	45.97	0.88%	22,217,524
Mar 28, 2025	46.10	46.94	45.44	45.57	45.57	-0.42%	21,557,400
Mar 27, 2025	45.22	45.90	44.92	45.76	45.76	2.44%	16,699,391
Mar 26, 2025	45.22	45.29	44.56	44.67	44.67	-0.78%	10,133,860
Mar 25, 2025	44.87	45.62	44.86	45.02	45.02	1.74%	16,156,911
Mar 24, 2025	44.56	44.76	44.19	44.25	44.25	-0.56%	14,465,094
Mar 21, 2025	44.54	44.63	43.84	44.50	44.50	-1.46%	18,163,627
Mar 20, 2025	44.65	45.34	44.38	45.16	45.16	-0.15%	10,082,891
Mar 19, 2025	44.87	45.28	44.54	45.23	45.23	0.85%	17,130,740
Mar 18, 2025	45.44	45.65	44.69	44.85	44.85	0.63%	21,782,902
Mar 17, 2025	43.86	44.63	43.77	44.57	44.57	2.13%	18,558,839