GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 24, 2025	41.17	41.17	40.33	40.97	40.97	0.42%	12,704,033
Feb 21, 2025	42.02	42.03	40.75	40.80	40.80	-3.41%	31,767,349
Feb 20, 2025	41.71	42.57	41.64	42.24	42.24	1.69%	16,326,265
Feb 19, 2025	41.35	41.70	41.11	41.54	41.54	-	12,767,313
Feb 18, 2025	41.64	41.72	41.14	41.54	41.54	1.12%	21,365,784
Feb 14, 2025	42.60	42.66	41.00	41.08	41.08	-3.36%	26,322,372
Feb 13, 2025	42.26	42.59	41.72	42.51	42.51	0.90%	17,219,579
Feb 12, 2025	41.36	42.48	41.10	42.13	42.13	1.67%	21,179,296
Feb 11, 2025	41.72	41.90	41.39	41.44	41.44	-1.24%	15,264,160
Feb 10, 2025	41.95	42.21	41.80	41.96	41.96	2.69%	25,509,353
Feb 7, 2025	41.51	41.75	40.85	40.86	40.86	-0.66%	19,136,240
Feb 6, 2025	41.07	41.16	40.67	41.13	41.13	0.22%	12,224,947
Feb 5, 2025	40.37	41.53	40.35	41.04	41.04	2.52%	25,371,540
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