GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	81.83	82.08	80.71	81.33	81.33	-3.12%	20,090,855
Oct 28, 2026	82.78	84.00	82.00	83.95	83.95	0.91%	16,732,134
Oct 27, 2026	81.37	83.23	81.04	83.19	83.19	2.68%	15,733,951
Oct 26, 2026	80.73	81.39	79.08	81.02	81.02	1.02%	17,758,644
Oct 23, 2026	81.16	81.61	78.92	80.20	80.20	-1.82%	19,633,135
Oct 22, 2026	83.85	83.92	81.26	81.69	81.69	-5.80%	32,392,694
Oct 21, 2026	86.97	87.17	85.29	86.72	86.72	0.72%	12,594,410
Oct 20, 2026	85.62	88.47	84.80	86.10	86.10	-0.43%	11,917,284
Oct 19, 2026	87.14	87.74	86.43	86.47	86.47	-1.41%	10,919,055
Oct 16, 2026	86.61	89.22	86.37	87.71	87.71	0.79%	18,764,007
Oct 15, 2026	84.78	87.12	84.12	87.02	87.02	4.34%	24,085,772
Oct 14, 2026	84.95	85.63	82.46	83.40	83.40	-4.40%	29,597,113
Oct 13, 2026	89.13	89.39	86.57	87.24	87.24	-1.46%	14,928,801
Oct 12, 2026	88.23	88.79	87.93	88.53	88.53	-0.84%	10,103,072
Oct 9, 2026	88.64	89.63	88.25	89.28	89.28	2.95%	19,021,504
Oct 8, 2026	85.41	87.12	85.03	86.72	86.72	1.47%	16,486,401
Oct 7, 2026	85.32	86.39	84.36	85.46	85.46	-3.13%	20,627,377
Oct 6, 2026	87.72	88.92	86.66	88.22	88.22	0.92%	14,588,349
Oct 5, 2026	87.84	88.18	85.99	87.42	87.42	-0.41%	14,846,450
Oct 2, 2026	88.15	88.69	86.33	87.78	87.78	1.20%	19,991,304
Oct 1, 2026	87.69	88.03	86.48	86.74	86.74	-1.21%	23,229,095
Sep 30, 2026	89.72	89.76	87.80	87.80	87.80	-1.43%	16,851,204
Sep 29, 2026	88.75	89.26	87.81	89.07	89.07	1.34%	19,362,859
Sep 28, 2026	88.16	89.43	87.36	87.89	87.89	-5.36%	30,284,553
Sep 25, 2026	92.44	93.32	91.34	92.87	92.87	0.56%	12,183,349
Sep 24, 2026	92.52	92.64	90.85	92.35	92.35	-1.29%	21,381,120
Sep 23, 2026	95.19	95.27	93.07	93.56	93.56	-4.36%	27,599,591
Sep 22, 2026	94.51	98.37	94.50	97.83	97.83	3.60%	20,724,477
Sep 21, 2026	95.81	95.91	93.71	94.43	94.43	-1.10%	15,150,077
Sep 18, 2026	96.15	96.25	94.23	95.48	95.48	-0.46%	18,357,108
Sep 17, 2026	95.85	96.68	94.45	95.92	95.92	3.36%	20,996,475
Sep 16, 2026	95.98	95.98	91.19	92.80	92.80	-1.41%	26,906,154
Sep 15, 2026	94.62	94.75	92.85	94.13	94.13	-0.01%	13,874,881
Sep 14, 2026	93.93	95.08	92.85	94.14	94.14	-3.05%	23,523,375
Sep 11, 2026	98.21	99.08	96.23	97.10	97.10	1.11%	14,234,670
Sep 10, 2026	96.53	97.44	95.62	96.03	96.03	-3.46%	21,676,152
Sep 9, 2026	100.46	101.48	98.69	99.47	99.47	1.08%	15,022,203
Sep 8, 2026	98.89	100.30	98.37	98.41	98.41	-0.86%	12,439,868
Sep 4, 2026	98.75	100.10	98.01	99.26	99.26	-2.20%	21,400,035
Sep 3, 2026	100.68	101.71	99.06	101.49	101.49	3.95%	29,159,604
Sep 2, 2026	96.96	98.76	96.30	97.63	97.63	3.13%	22,553,275
Sep 1, 2026	95.16	98.26	94.49	94.67	94.67	-3.90%	31,351,733
Aug 31, 2026	99.28	99.64	96.99	98.51	98.51	-1.14%	17,583,148
Aug 28, 2026	104.24	104.78	98.69	99.65	99.65	-3.90%	41,059,510
Aug 27, 2026	102.14	104.11	101.69	103.69	103.69	1.24%	16,851,380
Aug 26, 2026	103.37	104.16	102.31	102.42	102.42	-2.94%	23,884,480
Aug 25, 2026	101.94	105.67	101.80	105.52	105.52	1.91%	26,039,862
Aug 24, 2026	103.98	104.66	101.53	103.54	103.54	0.69%	22,815,293
Aug 21, 2026	102.65	103.25	101.77	102.83	102.83	2.98%	33,601,603
Aug 20, 2026	96.32	100.33	96.30	99.85	99.85	2.59%	33,388,074