GDXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	28.80	29.67	28.52	29.02	-	2.83%	386,224
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
Jan 5, 2026	79.90	80.90	70.50	77.00	77.00	-9.73%	550,653
Jan 2, 2026	80.40	92.89	80.40	85.30	85.30	0.59%	307,398
Dec 31, 2025	83.50	85.40	79.40	84.80	84.80	3.16%	484,930
Dec 30, 2025	78.60	82.76	77.30	82.20	82.20	-2.95%	438,620
Dec 29, 2025	82.50	87.15	81.30	84.70	84.70	17.97%	628,759
Dec 26, 2025	73.30	76.30	71.00	71.80	71.80	-5.40%	436,393
Dec 24, 2025	75.70	79.90	75.60	75.90	75.90	2.02%	238,074
Dec 23, 2025	74.50	78.60	74.00	74.40	74.40	-0.67%	291,036
Dec 22, 2025	76.60	77.90	72.40	74.90	74.90	-10.62%	563,522
Dec 19, 2025	91.10	91.10	81.30	83.80	83.80	-8.11%	314,285
Dec 18, 2025	91.85	93.40	86.09	91.20	91.20	0.88%	205,108
Dec 17, 2025	89.50	94.20	87.75	90.40	90.40	-3.62%	174,262
Dec 16, 2025	93.50	97.60	89.20	93.80	93.80	-0.21%	177,199
Dec 15, 2025	87.80	97.90	87.80	94.00	94.00	3.52%	252,933