GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	83.32	83.39	80.06	81.16	-	-2.10%	13,050,970
Mar 19, 2026	80.86	83.39	79.96	82.90	82.90	-5.91%	62,919,381
Mar 18, 2026	89.99	90.35	87.73	88.11	88.11	-6.23%	41,119,216
Mar 17, 2026	94.77	96.13	93.31	93.96	93.96	-0.45%	14,786,429
Mar 16, 2026	93.35	95.86	92.35	94.38	94.38	1.20%	21,669,661
Mar 13, 2026	98.41	98.41	92.89	93.26	93.26	-6.08%	35,607,748
Mar 12, 2026	101.04	101.11	98.41	99.30	99.30	-2.03%	20,492,513
Mar 11, 2026	102.05	102.16	99.14	101.36	101.36	-1.94%	19,202,642
Mar 10, 2026	104.06	105.74	103.10	103.37	103.37	0.91%	21,506,725
Mar 9, 2026	98.64	102.57	95.96	102.44	102.44	1.05%	24,521,369
Mar 6, 2026	99.25	102.50	98.28	101.38	101.38	-0.43%	25,629,807
Mar 5, 2026	104.20	104.20	99.53	101.82	101.82	-3.83%	33,947,312
Mar 4, 2026	108.16	108.26	104.31	105.88	105.88	0.61%	19,234,393
Mar 3, 2026	107.49	107.99	102.54	105.24	105.24	-8.76%	66,472,627
Mar 2, 2026	116.46	117.18	111.36	115.34	115.34	-0.43%	27,064,558
Feb 27, 2026	115.19	115.99	114.32	115.84	115.84	1.71%	18,521,288
Feb 26, 2026	110.40	114.10	109.13	113.89	113.89	2.46%	18,252,758
Feb 25, 2026	112.18	113.16	110.87	111.16	111.16	0.42%	14,340,384
Feb 24, 2026	107.00	111.50	106.47	110.70	110.70	0.37%	15,523,286
Feb 23, 2026	107.78	110.54	107.62	110.29	110.29	3.79%	26,004,075
Feb 20, 2026	104.33	106.39	102.03	106.26	106.26	1.94%	23,369,014
Feb 19, 2026	102.01	104.30	101.11	104.24	104.24	1.64%	18,405,393
Feb 18, 2026	101.82	103.69	101.29	102.56	102.56	2.30%	18,775,186
Feb 17, 2026	99.86	101.19	97.41	100.25	100.25	-3.55%	26,654,526
Feb 13, 2026	100.92	104.14	99.53	103.94	103.94	5.76%	30,681,427
Feb 12, 2026	104.82	105.79	98.13	98.28	98.28	-7.26%	40,425,145
Feb 11, 2026	105.49	106.47	102.49	105.97	105.97	2.87%	21,618,159
Feb 10, 2026	102.27	103.80	101.85	103.01	103.01	0.12%	15,355,360
Feb 9, 2026	98.55	103.09	98.51	102.89	102.89	5.65%	26,693,140
Feb 6, 2026	95.13	97.93	94.98	97.39	97.39	5.35%	24,707,686
Feb 5, 2026	94.54	97.20	92.28	92.44	92.44	-6.34%	39,104,613
Feb 4, 2026	101.01	101.12	94.94	98.70	98.70	0.49%	30,036,718
Feb 3, 2026	99.79	99.99	95.66	98.22	98.22	4.28%	42,800,487
Feb 2, 2026	93.97	96.87	92.00	94.19	94.19	-0.01%	35,201,787
Jan 30, 2026	98.91	101.88	93.12	94.20	94.20	-12.76%	102,545,715
Jan 29, 2026	113.29	113.50	104.65	107.98	107.98	-3.73%	66,309,129
Jan 28, 2026	110.38	112.24	109.01	112.16	112.16	2.63%	30,942,733
Jan 27, 2026	107.92	109.38	103.88	109.29	109.29	1.68%	30,301,096
Jan 26, 2026	110.69	112.54	107.45	107.48	107.48	0.43%	38,461,724
Jan 23, 2026	105.53	107.62	104.85	107.02	107.02	1.76%	19,530,297
Jan 22, 2026	101.14	105.84	101.05	105.17	105.17	3.83%	30,189,078
Jan 21, 2026	104.90	105.33	100.56	101.29	101.29	-1.45%	34,725,567
Jan 20, 2026	101.53	103.02	100.90	102.78	102.78	5.70%	32,620,141
Jan 16, 2026	96.28	97.34	94.44	97.24	97.24	0.13%	19,499,161
Jan 15, 2026	96.09	97.83	95.32	97.11	97.11	0.26%	13,637,389
Jan 14, 2026	98.41	98.42	95.37	96.86	96.86	0.40%	22,116,422
Jan 13, 2026	97.03	97.97	96.24	96.47	96.47	0.78%	19,512,124
Jan 12, 2026	95.19	96.98	95.07	95.72	95.72	3.41%	27,250,488
Jan 9, 2026	91.81	93.17	91.23	92.56	92.56	1.11%	18,056,629
Jan 8, 2026	89.11	91.56	88.79	91.54	91.54	0.53%	17,483,442