GDXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	17.73	18.71	17.69	17.94	17.94	0.62%	3,222,504
Sep 17, 2026	17.90	18.86	17.40	17.83	17.83	-10.81%	2,778,872
Sep 16, 2026	18.08	21.03	17.94	19.99	19.99	4.55%	4,606,490
Sep 15, 2026	18.96	19.92	18.76	19.12	19.12	0.05%	2,063,974
Sep 14, 2026	19.22	19.80	18.55	19.11	19.11	9.70%	3,211,645
Sep 11, 2026	16.66	17.88	16.23	17.42	17.42	-3.01%	3,543,414
Sep 10, 2026	17.69	18.17	17.23	17.96	17.96	10.39%	5,122,490
Sep 9, 2026	15.80	16.66	15.25	16.27	16.27	-3.10%	2,778,082
Sep 8, 2026	16.55	16.86	15.91	16.79	16.79	2.57%	2,592,287
Sep 4, 2026	16.67	16.93	16.00	16.37	16.37	6.44%	4,125,840
Sep 3, 2026	15.58	16.52	15.25	15.38	15.38	-11.41%	5,311,941
Sep 2, 2026	17.86	18.10	16.65	17.36	17.36	-10.19%	3,544,103
Sep 1, 2026	19.00	19.40	17.40	19.33	19.33	12.38%	6,267,260
Aug 31, 2026	16.90	18.05	16.74	17.20	17.20	3.06%	3,719,489
Aug 28, 2026	14.66	17.18	14.47	16.69	16.69	12.01%	7,408,593
Aug 27, 2026	15.54	15.83	14.73	14.90	14.90	-3.93%	3,014,836
Aug 26, 2026	15.24	15.55	14.86	15.51	15.51	8.46%	4,414,780
Aug 25, 2026	15.91	15.97	14.25	14.30	14.30	-5.80%	4,341,763
Aug 24, 2026	14.94	16.08	14.66	15.18	15.18	-1.94%	3,873,092
Aug 21, 2026	15.47	16.05	15.33	15.48	15.48	-8.78%	5,805,947
Aug 20, 2026	18.89	18.89	16.70	16.97	16.97	-7.67%	4,375,305
Aug 19, 2026	21.21	21.42	18.29	18.38	18.38	-27.95%	3,592,905
Aug 18, 2026	24.37	25.65	23.77	25.51	25.51	9.63%	1,496,329
Aug 17, 2026	23.89	24.48	22.61	23.27	23.27	-5.87%	1,650,118
Aug 14, 2026	25.00	25.15	23.76	24.72	24.72	-5.61%	1,300,124
Aug 13, 2026	25.39	26.84	25.39	26.19	26.19	8.63%	1,447,294
Aug 12, 2026	22.68	24.62	22.68	24.11	24.11	-2.51%	1,453,164
Aug 11, 2026	24.89	25.50	24.11	24.73	24.73	1.02%	1,085,090
Aug 10, 2026	25.86	27.02	24.27	24.48	24.48	-2.66%	1,489,732
Aug 7, 2026	25.85	26.75	24.42	25.15	25.15	-21.26%	2,934,742
Aug 6, 2026	33.71	33.82	31.28	31.94	31.94	-0.87%	833,325
Aug 5, 2026	34.61	35.10	31.28	32.22	32.22	-21.91%	1,406,396
Aug 4, 2026	42.22	43.03	39.65	41.26	41.26	-7.94%	602,984
Aug 3, 2026	48.60	49.94	44.79	44.82	44.82	-8.36%	271,601
Jul 31, 2026	47.81	50.93	46.83	48.91	48.91	10.48%	375,312
Jul 30, 2026	47.15	49.43	44.27	44.27	44.27	-13.60%	312,414
Jul 29, 2026	50.00	53.45	45.70	51.24	51.24	4.27%	352,935
Jul 28, 2026	48.67	51.01	47.60	49.14	49.14	6.00%	312,240
Jul 27, 2026	45.49	49.10	45.22	46.36	46.36	-2.34%	346,235
Jul 24, 2026	47.00	48.58	45.10	47.47	47.47	-1.08%	500,836
Jul 23, 2026	48.82	50.00	47.31	47.99	47.99	7.46%	454,302
Jul 22, 2026	46.10	46.24	41.94	44.66	44.66	-10.34%	678,453
Jul 21, 2026	54.43	55.11	49.80	49.81	49.81	-15.46%	428,957
Jul 20, 2026	58.25	59.34	56.94	58.92	58.92	2.24%	225,796
Jul 17, 2026	60.06	62.00	55.80	57.63	57.63	0.89%	433,712
Jul 16, 2026	54.27	57.91	53.96	57.12	57.12	11.11%	460,001
Jul 15, 2026	50.12	54.25	48.84	51.41	51.41	3.94%	374,740
Jul 14, 2026	46.51	50.39	45.46	49.46	49.46	-6.87%	474,913
Jul 13, 2026	51.59	54.22	50.85	53.11	53.11	8.77%	538,152
Jul 10, 2026	49.94	50.66	47.71	48.83	48.83	1.06%	247,348