GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	53.35	53.70	52.90	53.00	53.00	-0.95%	14,896,992
Jun 17, 2025	53.79	54.01	53.06	53.51	53.51	-0.07%	13,406,463
Jun 16, 2025	53.70	54.15	53.50	53.55	53.55	-1.67%	18,475,038
Jun 13, 2025	54.34	54.70	53.85	54.46	54.46	1.74%	22,541,407
Jun 12, 2025	52.80	53.76	52.72	53.53	53.53	3.06%	25,699,504
Jun 11, 2025	51.51	51.94	51.29	51.94	51.94	0.99%	13,531,005
Jun 10, 2025	52.43	52.60	51.12	51.43	51.43	-1.34%	17,301,653
Jun 9, 2025	51.67	52.32	51.41	52.13	52.13	0.99%	15,247,334
Jun 6, 2025	53.09	53.09	51.47	51.62	51.62	-2.88%	31,561,993
Jun 5, 2025	53.75	54.62	52.81	53.15	53.15	-0.11%	28,643,820
Jun 4, 2025	53.26	53.50	52.87	53.21	53.21	0.23%	18,924,402
Jun 3, 2025	52.86	53.09	52.37	53.09	53.09	-1.26%	24,482,537
Jun 2, 2025	51.72	53.83	51.66	53.77	53.77	6.16%	39,386,811
May 30, 2025	49.85	50.72	49.72	50.65	50.65	0.74%	16,795,486
May 29, 2025	50.59	50.84	49.94	50.28	50.28	-0.14%	11,855,618
May 28, 2025	49.92	50.36	49.78	50.35	50.35	1.17%	13,211,031
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