GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	94.62	94.75	92.85	92.95	-	-1.26%	5,005,421
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
Aug 19, 2026	94.03	97.47	93.81	97.33	97.33	9.42%	44,388,763
Aug 18, 2026	90.54	91.21	88.78	88.95	88.95	-3.20%	22,465,984
Aug 17, 2026	90.94	92.60	90.32	91.89	91.89	2.13%	17,103,747
Aug 14, 2026	89.64	91.02	89.36	89.97	89.97	1.93%	15,204,299
Aug 13, 2026	89.21	89.25	87.52	88.27	88.27	-2.96%	36,716,265
Aug 12, 2026	92.59	92.66	90.38	90.96	90.96	0.93%	18,593,306
Aug 11, 2026	90.00	90.94	89.25	90.12	90.12	-0.41%	15,322,155
Aug 10, 2026	88.90	90.75	87.43	90.49	90.49	0.67%	22,709,785
Aug 7, 2026	89.31	90.80	88.44	89.89	89.89	7.11%	44,624,086
Aug 6, 2026	82.44	84.48	82.18	83.92	83.92	0.29%	25,510,574
Aug 5, 2026	82.20	84.31	81.81	83.68	83.68	7.39%	40,684,591
Aug 4, 2026	77.61	78.86	77.01	77.92	77.92	2.46%	20,255,625
Aug 3, 2026	74.31	76.12	73.62	76.05	76.05	2.63%	13,804,006
Jul 31, 2026	74.88	75.32	72.92	74.10	74.10	-3.49%	17,782,727
Jul 30, 2026	75.35	76.81	74.30	76.78	76.78	4.36%	20,321,286
Jul 29, 2026	73.94	76.03	72.18	73.57	73.57	-0.86%	25,718,807
Jul 28, 2026	74.50	75.15	73.33	74.21	74.21	-2.01%	14,266,212
Jul 27, 2026	76.21	76.56	74.25	75.73	75.73	0.66%	11,401,249
Jul 24, 2026	75.50	76.48	74.62	75.23	75.23	0.28%	10,693,556
Jul 23, 2026	74.44	75.36	73.85	75.02	75.02	-2.16%	16,371,395
Jul 22, 2026	75.92	77.99	75.92	76.68	76.68	3.36%	20,428,053
Jul 21, 2026	72.44	74.23	72.11	74.19	74.19	4.88%	18,735,246
Jul 20, 2026	71.14	71.61	70.52	70.74	70.74	-0.81%	12,353,795
Jul 17, 2026	70.40	71.93	69.74	71.32	71.32	-0.11%	18,182,121
Jul 16, 2026	72.88	72.90	71.04	71.40	71.40	-3.51%	23,823,130
Jul 15, 2026	74.44	75.29	72.64	74.00	74.00	-1.18%	14,705,354
Jul 14, 2026	76.10	76.86	74.48	74.88	74.88	2.06%	18,329,056
Jul 13, 2026	74.10	74.64	72.84	73.37	73.37	-2.86%	20,251,221
Jul 10, 2026	75.09	76.04	74.51	75.53	75.53	-0.33%	8,140,121
Jul 9, 2026	75.15	76.05	74.32	75.78	75.78	3.06%	16,240,914
Jul 8, 2026	74.09	74.81	71.89	73.53	73.53	-2.94%	25,642,260
Jul 7, 2026	78.35	78.79	75.13	75.76	75.76	-3.78%	20,561,995