GDXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	48.50	50.50	48.18	49.50	-	14.90%	763,366
Mar 17, 2026	41.84	43.98	40.11	43.08	43.08	1.68%	630,332
Mar 16, 2026	44.02	45.48	40.28	42.37	42.37	-3.73%	1,434,767
Mar 13, 2026	38.00	44.45	37.99	44.01	44.01	17.93%	1,261,564
Mar 12, 2026	35.47	38.30	35.41	37.32	37.32	6.72%	896,223
Mar 11, 2026	34.24	37.06	34.19	34.97	34.97	6.39%	819,914
Mar 10, 2026	32.22	33.15	30.50	32.87	32.87	-3.04%	1,165,020
Mar 9, 2026	37.70	40.73	33.87	33.90	33.90	-3.06%	772,253
Mar 6, 2026	37.09	38.10	33.83	34.97	34.97	1.69%	666,274
Mar 5, 2026	32.27	36.42	32.27	34.39	34.39	11.66%	1,452,402
Mar 4, 2026	28.65	32.24	28.64	30.80	30.80	-2.00%	785,576
Mar 3, 2026	29.68	33.21	29.68	31.43	31.43	26.38%	2,235,107
Mar 2, 2026	24.16	27.41	23.77	24.87	24.87	1.26%	1,608,041
Feb 27, 2026	25.13	25.70	24.51	24.56	24.56	-5.50%	1,326,429
Feb 26, 2026	28.80	29.67	25.87	25.99	25.99	-7.90%	1,126,636
Feb 25, 2026	27.39	28.51	26.71	28.22	28.22	-1.71%	1,262,529
Feb 24, 2026	31.44	31.86	27.94	28.71	28.71	-1.34%	958,104
Feb 23, 2026	31.15	31.21	28.70	29.10	29.10	-10.27%	925,933
Feb 20, 2026	34.60	36.77	32.41	32.43	32.43	-6.81%	836,373
Feb 19, 2026	37.45	38.37	34.71	34.80	34.80	-5.82%	665,181
Feb 18, 2026	37.60	38.36	35.73	36.95	36.95	-7.16%	640,252
Feb 17, 2026	40.14	42.68	38.76	39.80	39.80	11.05%	857,696
Feb 13, 2026	39.59	41.39	35.48	35.84	35.84	-17.17%	902,127
Feb 12, 2026	36.35	43.84	35.69	43.27	43.27	22.23%	1,272,932
Feb 11, 2026	35.79	39.27	34.80	35.40	35.40	-8.76%	827,516
Feb 10, 2026	39.24	40.00	37.80	38.80	38.80	-0.15%	787,246
Feb 9, 2026	44.62	44.94	38.51	38.86	38.86	-17.32%	602,111
Feb 6, 2026	51.50	51.70	46.20	47.00	47.00	-16.52%	1,403,754
Feb 5, 2026	53.40	56.50	49.50	56.30	56.30	19.28%	1,448,919
Feb 4, 2026	43.90	52.70	43.65	47.20	47.20	-1.05%	2,283,889
Feb 3, 2026	44.70	52.20	44.60	47.70	47.70	-13.27%	2,494,562
Feb 2, 2026	55.00	58.90	50.20	55.00	55.00	0.73%	1,635,128
Jan 30, 2026	49.60	56.30	46.20	54.60	54.60	37.53%	2,857,341
Jan 29, 2026	34.40	42.58	34.20	39.70	39.70	12.15%	3,923,186
Jan 28, 2026	37.30	38.75	35.30	35.40	35.40	-7.33%	2,325,876
Jan 27, 2026	40.00	44.40	38.05	38.20	38.20	-4.98%	2,732,530
Jan 26, 2026	36.30	40.40	34.40	40.20	40.20	-0.99%	3,756,956
Jan 23, 2026	42.50	43.20	39.73	40.60	40.60	-5.58%	1,409,882
Jan 22, 2026	49.60	49.60	41.90	43.00	43.00	-12.42%	1,852,769
Jan 21, 2026	44.40	50.40	44.05	49.10	49.10	3.37%	2,140,784
Jan 20, 2026	49.75	51.00	47.00	47.50	47.50	-16.81%	1,259,326
Jan 16, 2026	59.20	62.60	57.10	57.10	57.10	-1.38%	799,735
Jan 15, 2026	59.90	61.30	56.60	57.90	57.90	-0.86%	546,472
Jan 14, 2026	55.40	61.00	55.40	58.40	58.40	-1.18%	566,834
Jan 13, 2026	57.50	59.30	55.71	59.10	59.10	-1.17%	528,652
Jan 12, 2026	61.40	61.50	57.20	59.80	59.80	-10.75%	721,962
Jan 9, 2026	68.80	69.80	65.60	67.00	67.00	-2.62%	515,329
Jan 8, 2026	75.00	75.50	68.80	68.80	68.80	-1.99%	641,886
Jan 7, 2026	73.50	76.90	70.00	70.20	70.20	2.93%	516,441
Jan 6, 2026	74.70	75.60	68.10	68.20	68.20	-11.43%	481,992