GDXW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	56.96	57.01	56.24	56.87	-	-2.60%	18,722
Apr 17, 2026	57.96	59.66	57.63	58.39	58.39	3.36%	94,714
Apr 16, 2026	56.99	57.47	56.31	56.49	56.49	-0.32%	41,288
Apr 15, 2026	58.20	58.20	56.51	56.67	56.67	-3.10%	45,631
Apr 14, 2026	57.98	59.10	57.88	58.48	58.48	1.97%	41,652
Apr 13, 2026	56.75	57.50	56.35	57.35	57.35	-1.87%	37,369
Apr 10, 2026	58.15	58.91	57.96	58.44	57.67	1.18%	49,047
Apr 9, 2026	58.03	58.83	56.72	57.76	57.00	0.21%	27,813
Apr 8, 2026	59.57	59.80	56.40	57.64	56.88	4.36%	47,017
Apr 7, 2026	54.20	55.46	52.95	55.23	54.51	1.36%	37,623
Apr 6, 2026	54.84	55.40	54.27	54.49	53.78	-2.10%	29,263
Apr 2, 2026	52.57	56.65	52.50	55.66	54.25	-1.88%	70,063
Apr 1, 2026	55.97	57.80	55.08	56.73	55.29	5.45%	58,605
Mar 31, 2026	51.26	53.80	51.26	53.80	52.43	8.44%	43,872
Mar 30, 2026	50.77	51.43	49.12	49.61	48.36	-0.59%	51,428
Mar 27, 2026	48.00	50.50	47.75	49.91	48.44	4.97%	36,297
Mar 26, 2026	48.18	50.31	47.54	47.54	46.15	-5.39%	47,815
Mar 25, 2026	51.19	51.24	49.80	50.25	48.77	4.10%	42,292
Mar 24, 2026	47.40	48.78	46.48	48.27	46.85	0.15%	42,638
Mar 23, 2026	47.04	49.30	46.92	48.20	46.79	3.95%	101,867
Mar 20, 2026	48.63	48.63	45.54	46.37	44.61	-4.21%	100,218
Mar 19, 2026	46.92	48.79	46.31	48.41	46.58	-7.21%	125,629
Mar 18, 2026	53.66	53.67	52.00	52.17	50.19	-7.70%	90,168
Mar 17, 2026	57.11	58.00	56.00	56.52	54.38	-0.12%	38,720
Mar 16, 2026	56.05	57.87	55.35	56.59	54.45	0.62%	66,219
Mar 13, 2026	59.95	59.95	56.09	56.24	53.79	-7.55%	133,934
Mar 12, 2026	62.00	62.02	60.20	60.83	58.18	-2.64%	47,008
Mar 11, 2026	62.67	62.83	60.65	62.48	59.76	-2.31%	66,741
Mar 10, 2026	64.45	65.50	63.75	63.96	61.17	1.27%	74,750
Mar 9, 2026	60.39	63.16	58.39	63.16	60.41	-0.38%	91,396
Mar 6, 2026	61.79	64.12	61.00	63.40	59.75	-0.52%	164,341
Mar 5, 2026	65.50	65.50	61.85	63.73	60.06	-5.39%	157,187
Mar 4, 2026	68.68	68.68	65.70	67.36	63.48	1.29%	99,978
Mar 3, 2026	68.49	68.50	64.34	66.50	62.67	-10.27%	272,297
Mar 2, 2026	75.17	75.17	71.20	74.11	69.84	-2.22%	124,609
Feb 27, 2026	74.99	75.79	74.35	75.79	70.63	2.71%	120,061
Feb 26, 2026	71.31	73.99	70.70	73.79	68.77	2.71%	69,082
Feb 25, 2026	72.77	73.26	71.73	71.85	66.95	0.75%	59,191
Feb 24, 2026	68.84	72.00	68.43	71.31	66.45	0.56%	46,898
Feb 23, 2026	69.29	71.31	69.19	70.91	66.08	2.95%	71,462
Feb 20, 2026	67.44	68.98	65.59	68.88	63.48	2.15%	98,243
Feb 19, 2026	65.67	67.43	65.03	67.43	62.14	2.43%	43,053
Feb 18, 2026	65.26	66.77	65.06	65.83	60.67	2.38%	38,689
Feb 17, 2026	64.00	64.87	62.01	64.30	59.26	-5.16%	57,422
Feb 13, 2026	65.56	67.94	64.52	67.80	61.84	6.80%	78,281
Feb 12, 2026	68.53	69.09	63.47	63.48	57.91	-8.37%	76,110
Feb 11, 2026	69.16	69.67	66.72	69.28	63.20	3.43%	70,000
Feb 10, 2026	66.47	67.63	66.29	66.98	61.10	-0.27%	49,394
Feb 9, 2026	63.99	67.17	63.80	67.16	61.26	6.69%	74,075
Feb 6, 2026	61.32	63.39	61.13	62.95	57.18	6.10%	92,170