GDXW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	42.43	42.63	42.09	42.50	-	-0.16%	14,970
Aug 10, 2026	41.77	42.71	40.93	42.57	42.57	0.90%	56,519
Aug 7, 2026	42.18	42.88	41.87	42.50	42.19	8.36%	70,903
Aug 6, 2026	38.59	39.50	38.40	39.22	38.94	0.09%	65,947
Aug 5, 2026	38.26	39.49	38.14	39.19	38.90	9.21%	60,002
Aug 4, 2026	35.85	36.50	35.50	35.88	35.62	2.73%	54,871
Aug 3, 2026	34.00	34.93	33.71	34.93	34.67	2.84%	26,265
Jul 31, 2026	34.53	34.56	33.70	34.35	33.72	-3.84%	38,522
Jul 30, 2026	34.89	35.72	34.35	35.72	35.06	4.87%	26,603
Jul 29, 2026	34.31	35.05	33.26	34.06	33.43	-1.10%	56,094
Jul 28, 2026	34.55	34.84	33.96	34.44	33.81	-2.33%	41,688
Jul 27, 2026	35.47	35.50	34.49	35.26	34.61	0.92%	42,180
Jul 24, 2026	35.22	35.74	34.91	35.18	34.30	0.47%	29,544
Jul 23, 2026	34.73	35.27	34.50	35.02	34.14	-2.81%	36,493
Jul 22, 2026	35.51	36.60	35.51	36.03	35.12	4.07%	34,086
Jul 21, 2026	33.64	34.62	33.52	34.62	33.75	5.97%	35,348
Jul 20, 2026	32.97	33.17	32.65	32.67	31.85	-1.05%	38,383
Jul 17, 2026	32.73	33.59	32.45	33.31	32.19	-0.24%	36,871
Jul 16, 2026	34.11	34.14	33.24	33.39	32.27	-4.16%	59,333
Jul 15, 2026	35.25	35.52	34.11	34.84	33.67	-1.16%	32,074
Jul 14, 2026	36.07	36.39	35.14	35.25	34.06	2.25%	60,023
Jul 13, 2026	35.01	35.14	34.27	34.48	33.31	-3.50%	33,774
Jul 10, 2026	35.89	36.39	35.68	36.15	34.52	-0.28%	27,714
Jul 9, 2026	35.85	36.38	35.58	36.25	34.62	3.53%	34,026
Jul 8, 2026	35.28	35.65	34.11	35.01	33.44	-3.69%	55,001
Jul 7, 2026	37.96	37.99	36.00	36.35	34.72	-4.64%	58,849
Jul 6, 2026	38.50	38.80	37.44	38.12	36.41	0.52%	33,405
Jul 2, 2026	37.77	38.53	37.28	38.19	36.22	5.56%	22,409
Jul 1, 2026	36.30	37.88	36.15	36.18	34.31	-0.33%	34,885
Jun 30, 2026	36.48	36.66	35.50	36.30	34.43	-0.56%	53,234
Jun 29, 2026	36.91	36.91	36.10	36.50	34.62	-2.22%	43,995
Jun 26, 2026	37.63	38.67	37.54	37.82	35.41	2.02%	39,360
Jun 25, 2026	37.52	37.69	36.52	37.07	34.70	2.15%	35,483
Jun 24, 2026	36.11	37.29	35.83	36.29	33.97	-5.12%	75,013
Jun 23, 2026	38.36	39.03	37.98	38.25	35.81	-5.53%	40,558
Jun 22, 2026	40.06	40.59	39.90	40.49	37.91	-1.74%	85,182
Jun 18, 2026	43.17	43.85	41.01	41.68	38.58	-2.64%	59,254
Jun 17, 2026	44.45	46.09	42.81	42.81	39.63	-3.68%	36,568
Jun 16, 2026	43.86	44.60	43.50	44.45	41.14	2.86%	68,120
Jun 15, 2026	43.35	44.25	42.98	43.21	40.00	7.79%	48,311
Jun 12, 2026	39.49	40.67	39.10	40.29	37.10	3.26%	34,988
Jun 11, 2026	36.63	39.15	36.57	39.01	35.93	6.73%	48,626
Jun 10, 2026	37.30	38.33	36.50	36.55	33.67	-5.97%	52,054
Jun 9, 2026	40.07	40.28	37.43	38.87	35.80	-1.71%	54,827
Jun 8, 2026	39.88	40.48	39.40	39.55	36.43	-0.54%	48,591
Jun 5, 2026	43.45	43.45	40.30	40.36	36.62	-10.26%	129,373
Jun 4, 2026	44.96	45.73	44.66	44.98	40.81	1.75%	24,910
Jun 3, 2026	45.21	45.33	44.20	44.20	40.11	-4.02%	28,147
Jun 2, 2026	45.94	46.22	44.86	46.05	41.79	1.76%	46,123
Jun 1, 2026	45.25	45.69	43.83	45.26	41.06	-3.63%	87,281