GDXW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	51.37	52.43	51.11	52.32	52.32	3.56%	16,481
May 7, 2026	52.62	53.26	50.45	50.52	50.52	-0.42%	5,951
May 6, 2026	49.76	51.28	49.76	50.74	50.74	9.06%	63,163
May 5, 2026	47.65	47.65	46.52	46.52	46.52	0.26%	44,656
May 4, 2026	46.71	47.56	46.31	46.40	46.40	-3.11%	75,179
May 1, 2026	48.32	49.04	47.76	47.89	47.50	-1.66%	83,742
Apr 30, 2026	49.22	49.30	48.12	48.70	48.31	3.18%	40,230
Apr 29, 2026	47.80	48.18	47.04	47.20	46.82	-3.40%	91,283
Apr 28, 2026	49.97	50.19	48.52	48.86	48.46	-5.13%	96,888
Apr 27, 2026	52.00	52.10	51.23	51.50	51.08	-3.56%	64,428
Apr 24, 2026	52.52	53.43	51.94	53.40	52.34	2.85%	100,879
Apr 23, 2026	52.77	53.07	50.68	51.92	50.89	-2.74%	59,568
Apr 22, 2026	53.95	54.34	53.36	53.38	52.32	1.64%	47,797
Apr 21, 2026	55.97	56.10	52.41	52.52	51.48	-7.52%	82,492
Apr 20, 2026	56.96	57.01	56.00	56.79	55.67	-2.74%	66,634
Apr 17, 2026	57.96	59.66	57.63	58.39	56.52	3.36%	94,835
Apr 16, 2026	56.99	57.47	56.31	56.49	54.68	-0.32%	41,288
Apr 15, 2026	58.20	58.20	56.51	56.67	54.86	-3.10%	45,631
Apr 14, 2026	57.98	59.10	57.88	58.48	56.61	1.97%	41,652
Apr 13, 2026	56.75	57.50	56.35	57.35	55.51	-1.87%	37,369
Apr 10, 2026	58.15	58.91	57.96	58.44	55.83	1.18%	49,047
Apr 9, 2026	58.03	58.83	56.72	57.76	55.18	0.21%	27,813
Apr 8, 2026	59.57	59.80	56.40	57.64	55.06	4.36%	47,017
Apr 7, 2026	54.20	55.46	52.95	55.23	52.76	1.36%	37,623
Apr 6, 2026	54.84	55.40	54.27	54.49	52.05	-2.10%	29,263
Apr 2, 2026	52.57	56.65	52.50	55.66	52.52	-1.88%	70,063
Apr 1, 2026	55.97	57.80	55.08	56.73	53.52	5.45%	58,605
Mar 31, 2026	51.26	53.80	51.26	53.80	50.76	8.44%	43,872
Mar 30, 2026	50.77	51.43	49.12	49.61	46.81	-0.59%	51,428
Mar 27, 2026	48.00	50.50	47.75	49.91	46.89	4.97%	36,297
Mar 26, 2026	48.18	50.31	47.54	47.54	44.67	-5.39%	47,815
Mar 25, 2026	51.19	51.24	49.80	50.25	47.21	4.10%	42,292
Mar 24, 2026	47.40	48.78	46.48	48.27	45.35	0.15%	42,638
Mar 23, 2026	47.04	49.30	46.92	48.20	45.29	3.95%	101,867
Mar 20, 2026	48.63	48.63	45.54	46.37	43.19	-4.21%	100,218
Mar 19, 2026	46.92	48.79	46.31	48.41	45.08	-7.21%	125,629
Mar 18, 2026	53.66	53.67	52.00	52.17	48.59	-7.70%	90,168
Mar 17, 2026	57.11	58.00	56.00	56.52	52.64	-0.12%	38,720
Mar 16, 2026	56.05	57.87	55.35	56.59	52.70	0.62%	66,219
Mar 13, 2026	59.95	59.95	56.09	56.24	52.07	-7.55%	133,934
Mar 12, 2026	62.00	62.02	60.20	60.83	56.32	-2.64%	47,008
Mar 11, 2026	62.67	62.83	60.65	62.48	57.84	-2.31%	66,741
Mar 10, 2026	64.45	65.50	63.75	63.96	59.21	1.27%	74,750
Mar 9, 2026	60.39	63.16	58.39	63.16	58.47	-0.38%	91,396
Mar 6, 2026	61.79	64.12	61.00	63.40	57.83	-0.52%	164,341
Mar 5, 2026	65.50	65.50	61.85	63.73	58.14	-5.39%	157,187
Mar 4, 2026	68.68	68.68	65.70	67.36	61.45	1.29%	99,978
Mar 3, 2026	68.49	68.50	64.34	66.50	60.66	-10.27%	272,297
Mar 2, 2026	75.17	75.17	71.20	74.11	67.60	-2.22%	124,609
Feb 27, 2026	74.99	75.79	74.35	75.79	68.37	2.71%	120,061