GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	87.11	87.65	85.93	86.22	86.22	-2.62%	20,372,550
Apr 28, 2026	90.14	90.63	88.11	88.54	88.54	-4.37%	25,058,960
Apr 27, 2026	93.42	93.47	92.12	92.59	92.59	-1.85%	11,954,692
Apr 24, 2026	93.15	94.51	92.22	94.34	94.34	2.33%	16,906,673
Apr 23, 2026	93.33	94.00	90.20	92.19	92.19	-2.42%	27,419,785
Apr 22, 2026	95.04	95.76	94.04	94.48	94.48	1.60%	14,291,877
Apr 21, 2026	97.89	98.48	92.69	92.99	92.99	-6.19%	31,280,003
Apr 20, 2026	99.46	99.55	98.10	99.13	99.13	-1.21%	11,622,870
Apr 17, 2026	99.75	102.39	99.39	100.34	100.34	2.74%	21,288,587
Apr 16, 2026	98.21	99.10	97.35	97.66	97.66	-0.11%	13,676,714
Apr 15, 2026	99.92	100.43	97.68	97.77	97.77	-2.96%	16,372,670
Apr 14, 2026	100.05	101.57	99.42	100.75	100.75	1.99%	15,635,131
Apr 13, 2026	98.01	99.23	97.35	98.78	98.78	-0.61%	12,429,588
Apr 10, 2026	98.98	100.22	98.79	99.39	99.39	1.06%	17,628,759
Apr 9, 2026	98.35	99.93	97.00	98.35	98.35	0.17%	14,199,843
Apr 8, 2026	100.88	101.37	96.63	98.18	98.18	3.38%	25,641,161
Apr 7, 2026	93.69	95.23	91.44	94.97	94.97	1.23%	12,711,664
Apr 6, 2026	94.26	95.28	93.41	93.82	93.82	-0.81%	11,509,652
Apr 2, 2026	90.16	95.85	89.99	94.59	94.59	-1.48%	22,649,506
Apr 1, 2026	94.71	97.71	93.48	96.01	96.01	4.62%	41,785,848
Mar 31, 2026	88.05	91.78	87.88	91.77	91.77	6.97%	33,842,373
Mar 30, 2026	87.39	88.41	84.73	85.79	85.79	-	24,019,843
Mar 27, 2026	82.79	86.92	82.39	85.79	85.79	4.13%	35,206,273
Mar 26, 2026	83.47	86.53	82.27	82.39	82.39	-4.55%	40,842,601
Mar 25, 2026	87.52	88.07	85.50	86.32	86.32	3.38%	33,345,177
Mar 24, 2026	81.91	84.12	80.78	83.50	83.50	0.14%	23,270,634
Mar 23, 2026	81.36	84.97	81.12	83.38	83.38	4.07%	61,491,000
Mar 20, 2026	83.32	83.39	78.74	80.12	80.12	-3.35%	39,104,920
Mar 19, 2026	80.86	83.39	79.96	82.90	82.90	-5.91%	62,919,381
Mar 18, 2026	89.99	90.35	87.73	88.11	88.11	-6.23%	41,119,216
Mar 17, 2026	94.77	96.13	93.31	93.96	93.96	-0.45%	14,786,429
Mar 16, 2026	93.35	95.86	92.35	94.38	94.38	1.20%	21,669,661
Mar 13, 2026	98.41	98.41	92.89	93.26	93.26	-6.08%	35,607,748
Mar 12, 2026	101.04	101.11	98.41	99.30	99.30	-2.03%	20,492,513
Mar 11, 2026	102.05	102.16	99.14	101.36	101.36	-1.94%	19,202,642
Mar 10, 2026	104.06	105.74	103.10	103.37	103.37	0.91%	21,506,725
Mar 9, 2026	98.64	102.57	95.96	102.44	102.44	1.05%	24,521,369
Mar 6, 2026	99.25	102.50	98.28	101.38	101.38	-0.43%	25,629,807
Mar 5, 2026	104.20	104.20	99.53	101.82	101.82	-3.83%	33,947,312
Mar 4, 2026	108.16	108.26	104.31	105.88	105.88	0.61%	19,234,393
Mar 3, 2026	107.49	107.99	102.54	105.24	105.24	-8.76%	66,472,627
Mar 2, 2026	116.46	117.18	111.36	115.34	115.34	-0.43%	27,064,558
Feb 27, 2026	115.19	115.99	114.32	115.84	115.84	1.71%	18,521,288
Feb 26, 2026	110.40	114.10	109.13	113.89	113.89	2.46%	18,252,758
Feb 25, 2026	112.18	113.16	110.87	111.16	111.16	0.42%	14,340,384
Feb 24, 2026	107.00	111.50	106.47	110.70	110.70	0.37%	15,523,286
Feb 23, 2026	107.78	110.54	107.62	110.29	110.29	3.79%	26,004,075
Feb 20, 2026	104.33	106.39	102.03	106.26	106.26	1.94%	23,369,014
Feb 19, 2026	102.01	104.30	101.11	104.24	104.24	1.64%	18,405,393
Feb 18, 2026	101.82	103.69	101.29	102.56	102.56	2.30%	18,775,186