GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	90.16	95.85	89.99	94.59	94.59	-1.48%	22,726,657
Apr 1, 2026	94.71	97.71	93.48	96.01	96.01	4.62%	42,051,254
Mar 31, 2026	88.05	91.78	87.88	91.77	91.77	6.97%	36,516,272
Mar 30, 2026	87.39	88.41	84.73	85.79	85.79	-	24,114,378
Mar 27, 2026	82.79	86.92	82.39	85.79	85.79	4.13%	35,300,840
Mar 26, 2026	83.47	86.53	82.27	82.39	82.39	-4.55%	41,415,953
Mar 25, 2026	87.52	88.07	85.50	86.32	86.32	3.38%	33,509,129
Mar 24, 2026	81.91	84.12	80.78	83.50	83.50	0.14%	23,529,703
Mar 23, 2026	81.36	84.97	81.12	83.38	83.38	4.07%	62,217,709
Mar 20, 2026	83.32	83.39	78.74	80.12	80.12	-3.35%	40,023,335
Mar 19, 2026	80.86	83.39	79.96	82.90	82.90	-5.91%	63,111,250
Mar 18, 2026	89.99	90.35	87.73	88.11	88.11	-6.23%	41,331,292
Mar 17, 2026	94.77	96.13	93.31	93.96	93.96	-0.45%	14,897,774
Mar 16, 2026	93.35	95.86	92.35	94.38	94.38	1.20%	21,719,631
Mar 13, 2026	98.41	98.41	92.89	93.26	93.26	-6.08%	35,725,176