GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	102.65	103.25	101.77	102.83	102.83	2.98%	33,490,855
Aug 20, 2026	96.32	100.33	96.30	99.85	99.85	2.59%	32,935,066
Aug 19, 2026	94.03	97.47	93.81	97.33	97.33	9.42%	44,079,731
Aug 18, 2026	90.54	91.21	88.78	88.95	88.95	-3.20%	22,359,169
Aug 17, 2026	90.94	92.60	90.32	91.89	91.89	2.13%	15,498,243
Aug 14, 2026	89.64	91.02	89.36	89.97	89.97	1.93%	15,076,991
Aug 13, 2026	89.21	89.25	87.52	88.27	88.27	-2.96%	36,636,511
Aug 12, 2026	92.59	92.66	90.38	90.96	90.96	0.93%	18,494,240
Aug 11, 2026	90.00	90.94	89.25	90.12	90.12	-0.41%	15,158,626
Aug 10, 2026	88.90	90.75	87.43	90.49	90.49	0.67%	22,601,520
Aug 7, 2026	89.31	90.80	88.44	89.89	89.89	7.11%	44,276,035
Aug 6, 2026	82.44	84.48	82.18	83.92	83.92	0.29%	22,803,140
Aug 5, 2026	82.20	84.31	81.81	83.68	83.68	7.39%	40,356,910
Aug 4, 2026	77.61	78.86	77.01	77.92	77.92	2.46%	19,534,400
Aug 3, 2026	74.31	76.12	73.62	76.05	76.05	2.63%	13,765,247
Jul 31, 2026	74.88	75.32	72.92	74.10	74.10	-3.49%	17,096,517
Jul 30, 2026	75.35	76.81	74.30	76.78	76.78	4.36%	20,213,109
Jul 29, 2026	73.94	76.03	72.18	73.57	73.57	-0.86%	25,232,582
Jul 28, 2026	74.50	75.15	73.33	74.21	74.21	-2.01%	14,140,414
Jul 27, 2026	76.21	76.56	74.25	75.73	75.73	0.66%	11,231,567
Jul 24, 2026	75.50	76.48	74.62	75.23	75.23	0.28%	10,642,220
Jul 23, 2026	74.44	75.36	73.85	75.02	75.02	-2.16%	15,694,693
Jul 22, 2026	75.92	77.99	75.92	76.68	76.68	3.36%	20,280,418
Jul 21, 2026	72.44	74.23	72.11	74.19	74.19	4.88%	17,052,701
Jul 20, 2026	71.14	71.61	70.52	70.74	70.74	-0.81%	12,180,418
Jul 17, 2026	70.40	71.93	69.74	71.32	71.32	-0.11%	17,470,327
Jul 16, 2026	72.88	72.90	71.04	71.40	71.40	-3.51%	23,687,978
Jul 15, 2026	74.44	75.29	72.64	74.00	74.00	-1.18%	14,596,782
Jul 14, 2026	76.10	76.86	74.48	74.88	74.88	2.06%	18,163,358
Jul 13, 2026	74.10	74.64	72.84	73.37	73.37	-2.86%	19,617,152
Jul 10, 2026	75.09	76.04	74.51	75.53	75.53	-0.33%	8,106,444
Jul 9, 2026	75.15	76.05	74.32	75.78	75.78	3.06%	16,029,266
Jul 8, 2026	74.09	74.81	71.89	73.53	73.53	-2.94%	25,328,923
Jul 7, 2026	78.35	78.79	75.13	75.76	75.76	-3.78%	20,479,244
Jul 6, 2026	79.52	80.18	77.50	78.74	78.74	0.40%	13,790,135
Jul 2, 2026	77.71	79.20	76.78	78.43	78.43	4.48%	29,693,894
Jul 1, 2026	75.43	78.16	74.98	75.07	75.07	-0.50%	21,975,740
Jun 30, 2026	75.39	75.93	73.89	75.45	75.45	-0.30%	16,619,019
Jun 29, 2026	76.13	76.20	74.59	75.68	75.68	-1.71%	16,354,955
Jun 26, 2026	76.66	78.49	76.19	77.00	77.00	1.76%	21,482,335
Jun 25, 2026	76.49	76.93	74.53	75.67	75.67	1.45%	30,693,299
Jun 24, 2026	74.19	76.40	73.70	74.59	74.59	-3.95%	28,270,146
Jun 23, 2026	77.78	79.22	77.25	77.66	77.66	-4.64%	25,992,756
Jun 22, 2026	80.42	81.67	80.14	81.44	81.44	-1.30%	17,201,828
Jun 18, 2026	84.91	86.57	81.47	82.51	82.51	-2.19%	36,440,091
Jun 17, 2026	87.20	89.99	84.29	84.36	84.36	-3.30%	48,266,290
Jun 16, 2026	86.15	87.59	85.66	87.24	87.24	2.31%	21,394,023
Jun 15, 2026	85.42	86.88	84.71	85.27	85.27	6.55%	34,008,829
Jun 12, 2026	78.54	80.65	77.76	80.03	80.03	2.97%	24,103,245
Jun 11, 2026	73.99	78.18	73.77	77.72	77.72	5.30%	33,088,754