GDXW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	45.80	45.91	44.56	45.18	-	-3.32%	43,025
Aug 28, 2026	49.16	49.23	46.11	46.73	46.73	-4.46%	81,055
Aug 27, 2026	48.04	49.15	47.95	48.91	48.91	1.52%	32,521
Aug 26, 2026	48.64	49.17	48.13	48.18	48.18	-3.50%	69,797
Aug 25, 2026	48.01	50.06	48.00	49.93	49.93	2.23%	37,153
Aug 24, 2026	49.23	49.47	47.88	48.84	48.84	0.53%	73,378
Aug 21, 2026	48.96	49.13	48.49	49.00	48.58	3.62%	87,260
Aug 20, 2026	45.19	47.46	45.19	47.29	46.89	3.23%	45,389
Aug 19, 2026	43.96	45.90	43.92	45.81	45.42	11.08%	55,743
Aug 18, 2026	42.00	42.47	41.24	41.24	40.89	-3.73%	38,851
Aug 17, 2026	42.23	43.21	42.00	42.84	42.47	2.41%	34,269
Aug 14, 2026	42.04	42.83	42.04	42.31	41.47	2.37%	32,108
Aug 13, 2026	41.93	41.93	40.90	41.33	40.51	-3.42%	35,312
Aug 12, 2026	43.58	43.58	42.64	42.80	41.95	1.05%	36,101
Aug 11, 2026	42.43	42.63	42.01	42.35	41.51	-0.51%	29,575
Aug 10, 2026	41.77	42.71	40.93	42.57	41.73	0.90%	56,519
Aug 7, 2026	42.18	42.88	41.87	42.50	41.36	8.36%	70,903
Aug 6, 2026	38.59	39.50	38.40	39.22	38.17	0.09%	65,947
Aug 5, 2026	38.26	39.49	38.14	39.19	38.13	9.21%	60,002
Aug 4, 2026	35.85	36.50	35.50	35.88	34.92	2.73%	54,871
Aug 3, 2026	34.00	34.93	33.71	34.93	33.99	2.84%	26,265
Jul 31, 2026	34.53	34.56	33.70	34.35	33.05	-3.84%	38,522
Jul 30, 2026	34.89	35.72	34.35	35.72	34.37	4.87%	26,603
Jul 29, 2026	34.31	35.05	33.26	34.06	32.77	-1.10%	56,094
Jul 28, 2026	34.55	34.84	33.96	34.44	33.14	-2.33%	41,688
Jul 27, 2026	35.47	35.50	34.49	35.26	33.93	0.92%	42,180
Jul 24, 2026	35.22	35.74	34.91	35.18	33.62	0.47%	29,544
Jul 23, 2026	34.73	35.27	34.50	35.02	33.46	-2.81%	36,493
Jul 22, 2026	35.51	36.60	35.51	36.03	34.43	4.07%	34,086
Jul 21, 2026	33.64	34.62	33.52	34.62	33.08	5.97%	35,348
Jul 20, 2026	32.97	33.17	32.65	32.67	31.22	-1.05%	38,383
Jul 17, 2026	32.73	33.59	32.45	33.31	31.55	-0.24%	36,871
Jul 16, 2026	34.11	34.14	33.24	33.39	31.63	-4.16%	59,333
Jul 15, 2026	35.25	35.52	34.11	34.84	33.00	-1.16%	32,074
Jul 14, 2026	36.07	36.39	35.14	35.25	33.39	2.25%	60,023
Jul 13, 2026	35.01	35.14	34.27	34.48	32.66	-3.50%	33,774
Jul 10, 2026	35.89	36.39	35.68	36.15	33.84	-0.28%	27,714
Jul 9, 2026	35.85	36.38	35.58	36.25	33.93	3.53%	34,026
Jul 8, 2026	35.28	35.65	34.11	35.01	32.78	-3.69%	55,001
Jul 7, 2026	37.96	37.99	36.00	36.35	34.03	-4.64%	58,849
Jul 6, 2026	38.50	38.80	37.44	38.12	35.69	0.52%	33,405
Jul 2, 2026	37.77	38.53	37.28	38.19	35.50	5.56%	22,409
Jul 1, 2026	36.30	37.88	36.15	36.18	33.63	-0.33%	34,885
Jun 30, 2026	36.48	36.66	35.50	36.30	33.75	-0.56%	53,234
Jun 29, 2026	36.91	36.91	36.10	36.50	33.94	-2.22%	43,995
Jun 26, 2026	37.63	38.67	37.54	37.82	34.71	2.02%	39,360
Jun 25, 2026	37.52	37.69	36.52	37.07	34.02	2.15%	35,483
Jun 24, 2026	36.11	37.29	35.83	36.29	33.30	-5.12%	75,013
Jun 23, 2026	38.36	39.03	37.98	38.25	35.10	-5.53%	40,558
Jun 22, 2026	40.06	40.59	39.90	40.49	37.16	-1.74%	85,182