GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	88.54	89.63	88.25	89.28	89.28	2.95%	19,879,857
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
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