GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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