VanEck Gold Miners ETF (GDX)
NYSEARCA: GDX · Real-Time Price · USD
74.95
-1.21 (-1.59%)
At close: Nov 17, 2025, 4:00 PM EST
74.82
-0.13 (-0.17%)
After-hours: Nov 17, 2025, 8:00 PM EST
GDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 75.65 | 76.97 | 74.20 | 74.95 | 74.95 | -1.59% | 25,820,903 |
| Nov 14, 2025 | 73.54 | 76.91 | 73.25 | 76.16 | 76.16 | -1.16% | 28,841,150 |
| Nov 13, 2025 | 79.49 | 79.74 | 76.42 | 77.05 | 77.05 | -2.78% | 30,345,860 |
| Nov 12, 2025 | 76.75 | 79.97 | 76.30 | 79.25 | 79.25 | 3.31% | 33,319,497 |
| Nov 11, 2025 | 76.54 | 76.82 | 74.95 | 76.71 | 76.71 | 0.96% | 17,170,140 |
| Nov 10, 2025 | 75.24 | 76.47 | 74.62 | 75.98 | 75.98 | 4.73% | 30,851,174 |
| Nov 7, 2025 | 71.48 | 72.55 | 70.48 | 72.55 | 72.55 | 2.53% | 20,421,878 |
| Nov 6, 2025 | 71.27 | 72.71 | 70.70 | 70.76 | 70.76 | 0.13% | 22,007,576 |
| Nov 5, 2025 | 69.91 | 70.89 | 69.48 | 70.67 | 70.67 | 3.50% | 24,340,108 |
| Nov 4, 2025 | 69.34 | 69.63 | 68.20 | 68.28 | 68.28 | -4.24% | 28,765,462 |
| Nov 3, 2025 | 71.72 | 72.44 | 70.73 | 71.30 | 71.30 | -1.05% | 15,630,001 |
| Oct 31, 2025 | 72.91 | 72.92 | 71.15 | 72.06 | 72.06 | -1.15% | 20,882,345 |
| Oct 30, 2025 | 70.92 | 73.06 | 70.51 | 72.90 | 72.90 | 2.57% | 25,166,211 |
| Oct 29, 2025 | 72.90 | 73.00 | 70.70 | 71.07 | 71.07 | 0.07% | 33,614,540 |
| Oct 28, 2025 | 68.64 | 71.24 | 68.42 | 71.02 | 71.02 | 1.59% | 28,611,801 |
| Oct 27, 2025 | 70.15 | 71.38 | 68.13 | 69.91 | 69.91 | -3.97% | 50,661,736 |
| Oct 24, 2025 | 72.50 | 74.01 | 72.15 | 72.80 | 72.80 | -1.34% | 24,477,121 |
| Oct 23, 2025 | 74.52 | 74.68 | 73.59 | 73.79 | 73.79 | 1.15% | 25,688,991 |
| Oct 22, 2025 | 70.48 | 73.32 | 70.28 | 72.95 | 72.95 | 0.22% | 47,998,523 |
| Oct 21, 2025 | 74.58 | 74.99 | 72.13 | 72.79 | 72.79 | -9.42% | 71,270,245 |
| Oct 20, 2025 | 80.18 | 81.02 | 79.01 | 80.36 | 80.36 | 2.07% | 29,436,020 |
| Oct 17, 2025 | 82.17 | 82.42 | 77.18 | 78.73 | 78.73 | -6.76% | 70,598,808 |
| Oct 16, 2025 | 82.46 | 85.09 | 81.72 | 84.44 | 84.44 | 3.65% | 39,781,815 |
| Oct 15, 2025 | 79.51 | 81.74 | 79.24 | 81.47 | 81.47 | 3.85% | 31,551,730 |
| Oct 14, 2025 | 78.03 | 79.40 | 77.61 | 78.45 | 78.45 | -1.16% | 20,129,241 |
| Oct 13, 2025 | 78.08 | 79.46 | 77.96 | 79.37 | 79.37 | 4.74% | 26,089,486 |
| Oct 10, 2025 | 75.87 | 76.62 | 75.08 | 75.78 | 75.78 | 0.22% | 24,817,195 |
| Oct 9, 2025 | 79.20 | 79.33 | 74.58 | 75.61 | 75.61 | -4.47% | 40,970,473 |
| Oct 8, 2025 | 78.68 | 79.15 | 77.59 | 79.15 | 79.15 | 2.83% | 25,676,093 |
| Oct 7, 2025 | 78.66 | 78.69 | 76.69 | 76.97 | 76.97 | -2.09% | 21,615,649 |
| Oct 6, 2025 | 78.06 | 79.49 | 77.79 | 78.61 | 78.61 | 1.98% | 26,286,337 |
| Oct 3, 2025 | 77.32 | 77.76 | 76.53 | 77.08 | 77.08 | -0.03% | 15,113,274 |
| Oct 2, 2025 | 78.29 | 78.32 | 74.10 | 77.10 | 77.10 | -0.04% | 41,791,190 |
| Oct 1, 2025 | 77.11 | 77.96 | 76.59 | 77.13 | 77.13 | 0.96% | 22,633,033 |
| Sep 30, 2025 | 74.97 | 77.18 | 74.74 | 76.40 | 76.40 | 0.90% | 21,221,733 |
| Sep 29, 2025 | 76.58 | 76.87 | 75.36 | 75.72 | 75.72 | 1.39% | 24,062,680 |
| Sep 26, 2025 | 73.68 | 74.93 | 73.24 | 74.68 | 74.68 | 2.12% | 21,411,932 |
| Sep 25, 2025 | 72.31 | 73.20 | 72.01 | 73.13 | 73.13 | 1.12% | 23,268,574 |
| Sep 24, 2025 | 73.96 | 74.45 | 72.27 | 72.32 | 72.32 | -2.57% | 27,972,000 |
| Sep 23, 2025 | 74.88 | 75.28 | 73.88 | 74.23 | 74.23 | -0.13% | 23,168,443 |
| Sep 22, 2025 | 73.77 | 74.37 | 72.84 | 74.33 | 74.33 | 2.72% | 30,822,555 |
| Sep 19, 2025 | 68.92 | 72.53 | 68.89 | 72.36 | 72.36 | 5.19% | 36,428,972 |
| Sep 18, 2025 | 68.15 | 68.80 | 67.26 | 68.79 | 68.79 | 0.19% | 21,638,915 |
| Sep 17, 2025 | 68.24 | 69.93 | 67.77 | 68.66 | 68.66 | -0.52% | 28,270,269 |
| Sep 16, 2025 | 70.57 | 70.64 | 68.63 | 69.02 | 69.02 | -2.07% | 22,742,291 |
| Sep 15, 2025 | 69.30 | 70.76 | 69.15 | 70.48 | 70.48 | 1.05% | 16,298,194 |
| Sep 12, 2025 | 69.96 | 70.11 | 69.24 | 69.75 | 69.75 | -0.01% | 13,891,072 |
| Sep 11, 2025 | 68.24 | 69.76 | 68.09 | 69.76 | 69.76 | 1.84% | 18,762,120 |
| Sep 10, 2025 | 67.47 | 68.59 | 67.46 | 68.50 | 68.50 | 2.47% | 18,297,285 |
| Sep 9, 2025 | 67.65 | 67.94 | 66.67 | 66.85 | 66.85 | -0.58% | 24,429,988 |