GDXW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	32.85	34.02	32.85	33.88	-	3.70%	3,945
Jul 20, 2026	32.97	33.17	32.65	32.67	32.67	-1.05%	38,247
Jul 17, 2026	32.73	33.59	32.45	33.31	33.02	-0.24%	36,871
Jul 16, 2026	34.11	34.14	33.24	33.39	33.10	-4.16%	59,333
Jul 15, 2026	35.25	35.52	34.11	34.84	34.53	-1.16%	32,074
Jul 14, 2026	36.07	36.39	35.14	35.25	34.94	2.25%	60,023
Jul 13, 2026	35.01	35.14	34.27	34.48	34.17	-3.50%	33,774
Jul 10, 2026	35.89	36.39	35.68	36.15	35.41	-0.28%	27,714
Jul 9, 2026	35.85	36.38	35.58	36.25	35.51	3.53%	34,026
Jul 8, 2026	35.28	35.65	34.11	35.01	34.30	-3.69%	55,001
Jul 7, 2026	37.96	37.99	36.00	36.35	35.61	-4.64%	58,849
Jul 6, 2026	38.50	38.80	37.44	38.12	37.35	0.52%	33,405
Jul 2, 2026	37.77	38.53	37.28	38.19	37.15	5.56%	22,409
Jul 1, 2026	36.30	37.88	36.15	36.18	35.20	-0.33%	34,885
Jun 30, 2026	36.48	36.66	35.50	36.30	35.31	-0.56%	53,234
Jun 29, 2026	36.91	36.91	36.10	36.50	35.51	-2.22%	43,995
Jun 26, 2026	37.63	38.67	37.54	37.82	36.32	2.02%	39,360
Jun 25, 2026	37.52	37.69	36.52	37.07	35.60	2.15%	35,483
Jun 24, 2026	36.11	37.29	35.83	36.29	34.85	-5.12%	75,013
Jun 23, 2026	38.36	39.03	37.98	38.25	36.73	-5.53%	40,558
Jun 22, 2026	40.06	40.59	39.90	40.49	38.88	-1.74%	85,182
Jun 18, 2026	43.17	43.85	41.01	41.68	39.57	-2.64%	59,254
Jun 17, 2026	44.45	46.09	42.81	42.81	40.65	-3.68%	36,568
Jun 16, 2026	43.86	44.60	43.50	44.45	42.20	2.86%	68,120
Jun 15, 2026	43.35	44.25	42.98	43.21	41.03	7.79%	48,311
Jun 12, 2026	39.49	40.67	39.10	40.29	38.06	3.26%	34,988
Jun 11, 2026	36.63	39.15	36.57	39.01	36.86	6.73%	48,626
Jun 10, 2026	37.30	38.33	36.50	36.55	34.53	-5.97%	52,054
Jun 9, 2026	40.07	40.28	37.43	38.87	36.73	-1.71%	54,827
Jun 8, 2026	39.88	40.48	39.40	39.55	37.37	-0.54%	48,591
Jun 5, 2026	43.45	43.45	40.30	40.36	37.57	-10.26%	129,373
Jun 4, 2026	44.96	45.73	44.66	44.98	41.86	1.75%	24,910
Jun 3, 2026	45.21	45.33	44.20	44.20	41.14	-4.02%	28,147
Jun 2, 2026	45.94	46.22	44.86	46.05	42.86	1.76%	46,123
Jun 1, 2026	45.25	45.69	43.83	45.26	42.12	-3.63%	87,281
May 29, 2026	46.12	47.95	45.65	47.37	43.71	2.84%	52,759
May 28, 2026	44.36	46.50	43.55	46.06	42.50	2.38%	51,866
May 27, 2026	45.12	46.00	44.95	44.99	41.51	-3.79%	46,522
May 26, 2026	45.78	46.79	45.78	46.76	43.15	4.41%	45,211
May 22, 2026	45.63	45.66	44.38	45.13	41.33	-1.25%	54,107
May 21, 2026	44.73	46.49	44.51	45.70	41.85	-0.41%	35,567
May 20, 2026	44.88	46.13	44.21	45.89	42.02	3.57%	45,297
May 19, 2026	45.47	45.47	43.86	44.31	40.57	-4.47%	64,997
May 18, 2026	47.28	47.88	45.97	46.39	42.47	-0.49%	47,618
May 15, 2026	48.56	48.59	46.89	47.25	42.68	-8.16%	137,660
May 14, 2026	52.67	52.91	51.45	51.45	46.48	-2.81%	32,587
May 13, 2026	52.84	53.46	52.00	52.94	47.82	-1.35%	34,602
May 12, 2026	52.74	53.76	50.96	53.67	48.48	-0.30%	32,713
May 11, 2026	52.47	54.66	52.47	53.83	48.63	3.49%	57,631
May 8, 2026	51.37	52.63	51.21	52.32	46.99	3.56%	71,954