GDXW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	37.99	38.38	37.77	38.27	38.27	3.71%	62,910
Oct 8, 2026	36.37	37.06	36.18	36.90	36.90	1.40%	29,350
Oct 7, 2026	36.32	36.61	35.77	36.39	36.39	-3.48%	82,998
Oct 6, 2026	37.39	38.05	36.95	37.70	37.70	0.89%	62,811
Oct 5, 2026	37.63	37.70	36.61	37.37	37.37	-0.05%	54,530
Oct 2, 2026	38.11	38.25	37.05	37.72	37.39	1.06%	189,402
Oct 1, 2026	37.86	37.86	37.29	37.32	37.00	-1.43%	113,618
Sep 30, 2026	38.82	38.82	37.86	37.86	37.53	-1.74%	56,102
Sep 29, 2026	38.44	38.60	37.88	38.53	38.20	1.61%	55,452
Sep 28, 2026	38.12	38.66	37.66	37.92	37.59	-6.57%	87,626
Sep 25, 2026	40.79	41.10	40.36	40.98	40.24	0.96%	33,226
Sep 24, 2026	40.86	40.86	39.90	40.59	39.85	-1.72%	72,444
Sep 23, 2026	42.31	42.31	41.08	41.30	40.55	-5.52%	64,105
Sep 22, 2026	41.76	43.92	41.76	43.71	42.92	4.52%	61,480
Sep 21, 2026	42.65	42.65	41.43	41.82	41.06	-1.32%	62,917
Sep 18, 2026	43.20	43.20	42.08	42.78	41.61	-0.63%	57,350
Sep 17, 2026	42.89	43.35	42.39	43.05	41.87	4.57%	42,442
Sep 16, 2026	43.12	43.12	40.56	41.17	40.05	-1.92%	52,841
Sep 15, 2026	42.37	42.37	41.36	41.97	40.83	-0.11%	36,520
Sep 14, 2026	41.99	42.56	41.38	42.02	40.87	-3.73%	78,577
Sep 11, 2026	44.88	45.10	43.76	44.11	42.46	1.43%	35,913
Sep 10, 2026	43.90	44.37	43.49	43.49	41.86	-4.33%	34,558
Sep 9, 2026	46.10	46.40	45.32	45.46	43.76	1.34%	32,833
Sep 8, 2026	45.24	45.90	44.82	44.86	43.18	-1.07%	112,323
Sep 4, 2026	45.56	46.24	45.30	45.77	43.64	-2.76%	45,249
Sep 3, 2026	46.60	47.19	45.76	47.07	44.88	5.14%	50,164
Sep 2, 2026	44.66	45.51	44.22	44.77	42.69	3.51%	32,854
Sep 1, 2026	43.56	45.24	43.22	43.25	41.24	-4.78%	78,194
Aug 31, 2026	45.80	45.91	44.56	45.42	43.31	-1.53%	52,264
Aug 28, 2026	49.16	49.23	46.11	46.73	43.98	-4.46%	81,374
Aug 27, 2026	48.04	49.15	47.95	48.91	46.03	1.52%	32,521
Aug 26, 2026	48.64	49.17	48.13	48.18	45.35	-3.50%	69,797
Aug 25, 2026	48.01	50.06	48.00	49.93	46.99	2.23%	37,153
Aug 24, 2026	49.23	49.47	47.88	48.84	45.97	0.53%	73,378
Aug 21, 2026	48.96	49.13	48.49	49.00	45.72	3.62%	87,260
Aug 20, 2026	45.19	47.46	45.19	47.29	44.13	3.23%	45,389
Aug 19, 2026	43.96	45.90	43.92	45.81	42.75	11.08%	55,743
Aug 18, 2026	42.00	42.47	41.24	41.24	38.48	-3.73%	38,851
Aug 17, 2026	42.23	43.21	42.00	42.84	39.98	2.41%	34,269
Aug 14, 2026	42.04	42.83	42.04	42.31	39.03	2.37%	32,108
Aug 13, 2026	41.93	41.93	40.90	41.33	38.13	-3.42%	35,312
Aug 12, 2026	43.58	43.58	42.64	42.80	39.48	1.05%	36,101
Aug 11, 2026	42.43	42.63	42.01	42.35	39.07	-0.51%	29,575
Aug 10, 2026	41.77	42.71	40.93	42.57	39.27	0.90%	56,519
Aug 7, 2026	42.18	42.88	41.87	42.50	38.93	8.36%	70,903
Aug 6, 2026	38.59	39.50	38.40	39.22	35.92	0.09%	65,947
Aug 5, 2026	38.26	39.49	38.14	39.19	35.89	9.21%	60,002
Aug 4, 2026	35.85	36.50	35.50	35.88	32.86	2.73%	54,871
Aug 3, 2026	34.00	34.93	33.71	34.93	31.99	2.84%	26,265
Jul 31, 2026	34.53	34.56	33.70	34.35	31.11	-3.84%	38,522