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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 14, 2025 | 43.78 | 43.87 | 43.21 | 43.64 | 43.64 | 1.00% | 23,488,090 |
Mar 13, 2025 | 42.18 | 43.54 | 42.07 | 43.21 | 43.21 | 3.13% | 30,784,929 |
Mar 12, 2025 | 41.46 | 42.11 | 41.22 | 41.90 | 41.90 | 0.14% | 17,152,195 |
Mar 11, 2025 | 40.90 | 42.04 | 40.85 | 41.84 | 41.84 | 3.28% | 22,449,297 |
Mar 10, 2025 | 41.38 | 41.60 | 40.20 | 40.51 | 40.51 | -2.71% | 20,280,217 |
Mar 7, 2025 | 41.42 | 42.31 | 40.92 | 41.64 | 41.64 | 0.68% | 17,132,130 |
Mar 6, 2025 | 41.37 | 41.94 | 41.06 | 41.36 | 41.36 | -0.82% | 16,372,995 |
Mar 5, 2025 | 40.20 | 41.72 | 40.19 | 41.70 | 41.70 | 3.53% | 18,539,815 |
Mar 4, 2025 | 40.45 | 40.76 | 39.49 | 40.28 | 40.28 | 1.44% | 18,770,588 |
Mar 3, 2025 | 40.39 | 40.86 | 39.51 | 39.71 | 39.71 | -0.03% | 16,743,450 |
Feb 28, 2025 | 38.86 | 39.73 | 38.58 | 39.72 | 39.72 | 0.66% | 15,602,193 |
Feb 27, 2025 | 40.20 | 40.46 | 39.42 | 39.46 | 39.46 | -3.43% | 21,976,346 |
Feb 26, 2025 | 39.81 | 41.11 | 39.73 | 40.86 | 40.86 | 1.19% | 12,880,595 |
Feb 25, 2025 | 40.66 | 40.79 | 39.53 | 40.38 | 40.38 | -1.44% | 20,002,866 |