GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	85.42	86.88	84.71	85.27	85.27	6.55%	34,008,829
Jun 12, 2026	78.54	80.65	77.76	80.03	80.03	2.97%	24,103,245
Jun 11, 2026	73.99	78.18	73.77	77.72	77.72	5.30%	33,088,754
Jun 10, 2026	74.79	76.80	73.63	73.81	73.81	-4.87%	26,206,061
Jun 9, 2026	79.50	80.23	75.03	77.59	77.59	-1.37%	24,773,031
Jun 8, 2026	79.36	80.30	78.46	78.67	78.67	-0.22%	18,236,639
Jun 5, 2026	83.80	83.85	78.78	78.84	78.84	-8.75%	43,053,571
Jun 4, 2026	86.36	87.47	85.63	86.40	86.40	1.65%	13,093,923
Jun 3, 2026	86.51	86.93	84.94	85.00	85.00	-3.46%	17,683,941
Jun 2, 2026	87.93	88.29	85.99	88.05	88.05	1.58%	18,043,128
Jun 1, 2026	86.45	87.55	84.38	86.68	86.68	-3.14%	24,942,360
May 29, 2026	87.38	90.36	86.65	89.49	89.49	2.65%	21,998,412
May 28, 2026	84.53	88.00	83.32	87.18	87.18	2.04%	20,675,563
May 27, 2026	85.84	87.35	85.34	85.44	85.44	-3.46%	19,272,698
May 26, 2026	87.04	88.57	86.93	88.50	88.50	4.09%	21,311,217
May 22, 2026	85.61	86.14	83.95	85.02	85.02	-1.13%	14,595,319
May 21, 2026	84.46	87.66	84.11	85.99	85.99	-0.43%	16,993,160
May 20, 2026	84.58	86.94	83.67	86.36	86.36	3.08%	20,277,735
May 19, 2026	85.55	85.60	83.35	83.78	83.78	-3.86%	21,767,375
May 18, 2026	88.65	89.53	86.39	87.14	87.14	-0.24%	16,507,075
May 15, 2026	89.50	89.55	86.83	87.35	87.35	-7.03%	38,654,654
May 14, 2026	95.90	95.91	93.54	93.95	93.95	-2.37%	14,371,556
May 13, 2026	96.09	97.20	94.64	96.23	96.23	-0.94%	12,254,826
May 12, 2026	95.60	97.56	92.85	97.14	97.14	-0.47%	22,283,196
May 11, 2026	95.34	98.74	95.29	97.60	97.60	3.18%	24,402,835
May 8, 2026	93.13	95.30	92.75	94.59	94.59	3.13%	19,426,913
May 7, 2026	94.80	96.11	91.63	91.72	91.72	-0.78%	26,825,759
May 6, 2026	90.51	93.08	90.44	92.44	92.44	7.73%	35,115,100
May 5, 2026	87.28	87.70	85.72	85.81	85.81	0.19%	11,557,639
May 4, 2026	86.14	87.35	85.46	85.65	85.65	-1.68%	15,612,801
May 1, 2026	87.71	89.07	87.00	87.11	87.11	-1.34%	12,337,251
Apr 30, 2026	88.90	89.44	87.42	88.29	88.29	2.40%	23,142,365
Apr 29, 2026	87.11	87.65	85.93	86.22	86.22	-2.62%	20,765,727
Apr 28, 2026	90.14	90.63	88.11	88.54	88.54	-4.37%	25,303,470
Apr 27, 2026	93.42	93.47	92.12	92.59	92.59	-1.85%	12,010,050
Apr 24, 2026	93.15	94.51	92.22	94.34	94.34	2.33%	16,967,416
Apr 23, 2026	93.33	94.00	90.20	92.19	92.19	-2.42%	27,735,573
Apr 22, 2026	95.04	95.76	94.04	94.48	94.48	1.60%	14,371,294
Apr 21, 2026	97.89	98.48	92.69	92.99	92.99	-6.19%	31,531,455
Apr 20, 2026	99.46	99.55	98.10	99.13	99.13	-1.21%	11,897,956
Apr 17, 2026	99.75	102.39	99.39	100.34	100.34	2.74%	21,381,404
Apr 16, 2026	98.21	99.10	97.35	97.66	97.66	-0.11%	13,841,982
Apr 15, 2026	99.92	100.43	97.68	97.77	97.77	-2.96%	16,644,614
Apr 14, 2026	100.05	101.57	99.42	100.75	100.75	1.99%	15,841,090
Apr 13, 2026	98.01	99.23	97.35	98.78	98.78	-0.61%	12,446,123
Apr 10, 2026	98.98	100.22	98.79	99.39	99.39	1.06%	17,803,488
Apr 9, 2026	98.35	99.93	97.00	98.35	98.35	0.17%	14,310,500
Apr 8, 2026	100.88	101.37	96.63	98.18	98.18	3.38%	26,188,610
Apr 7, 2026	93.69	95.23	91.44	94.97	94.97	1.23%	13,596,746
Apr 6, 2026	94.26	95.28	93.41	93.82	93.82	-0.81%	11,572,830