VanEck Gold Miners ETF (BMV:GDX)
Mexico · Delayed Price · Currency is MXN 1,708.00
+68.09 (4.15%)
At close: Apr 1, 2026
BMV:GDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,710.83 | 1,736.79 | 1,707.29 | 1,708.00 | 1,708.00 | 4.15% | 10,244 |
| Mar 31, 2026 | 1,612.44 | 1,640.52 | 1,604.54 | 1,639.91 | 1,639.91 | 5.45% | 1,451 |
| Mar 30, 2026 | 1,611.99 | 1,612.00 | 1,555.00 | 1,555.22 | 1,555.22 | 0.34% | 176 |
| Mar 27, 2026 | 1,497.00 | 1,561.58 | 1,497.00 | 1,550.00 | 1,550.00 | 4.45% | 2,913 |
| Mar 26, 2026 | 1,540.00 | 1,540.00 | 1,484.00 | 1,484.00 | 1,484.00 | -3.51% | 4,450 |
| Mar 25, 2026 | 1,539.99 | 1,552.00 | 1,531.53 | 1,538.00 | 1,538.00 | 2.93% | 642 |
| Mar 24, 2026 | 1,475.00 | 1,494.19 | 1,475.00 | 1,494.19 | 1,494.19 | 1.03% | 1,594 |
| Mar 23, 2026 | 1,454.53 | 1,509.25 | 1,454.53 | 1,479.00 | 1,479.00 | 3.41% | 2,705 |
| Mar 20, 2026 | 1,439.00 | 1,450.55 | 1,421.00 | 1,430.26 | 1,430.26 | -1.57% | 1,519 |
| Mar 19, 2026 | 1,457.00 | 1,473.99 | 1,440.46 | 1,453.00 | 1,453.00 | -7.45% | 8,094 |
| Mar 18, 2026 | 1,600.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,570.00 | -5.19% | 5,158 |
| Mar 17, 2026 | 1,690.00 | 1,690.00 | 1,656.00 | 1,656.00 | 1,656.00 | -1.16% | 21,522 |
| Mar 13, 2026 | 1,710.00 | 1,710.00 | 1,674.00 | 1,675.37 | 1,675.37 | -5.61% | 18,345 |
| Mar 12, 2026 | 1,771.00 | 1,783.00 | 1,760.00 | 1,775.00 | 1,775.00 | -0.49% | 364 |
| Mar 11, 2026 | 1,755.00 | 1,783.66 | 1,755.00 | 1,783.66 | 1,783.66 | -2.54% | 342 |
| Mar 10, 2026 | 1,820.00 | 1,840.00 | 1,820.00 | 1,830.22 | 1,830.22 | 1.71% | 345 |
| Mar 9, 2026 | 1,733.40 | 1,799.53 | 1,721.00 | 1,799.53 | 1,799.53 | -0.29% | 294 |
| Mar 6, 2026 | 1,770.61 | 1,821.00 | 1,770.61 | 1,804.78 | 1,804.78 | 1.42% | 1,427 |
| Mar 5, 2026 | 1,835.00 | 1,835.00 | 1,770.00 | 1,779.51 | 1,779.51 | -4.38% | 713 |
| Mar 4, 2026 | 1,855.82 | 1,882.00 | 1,850.00 | 1,861.09 | 1,861.09 | 0.71% | 744 |
| Mar 3, 2026 | 1,854.40 | 1,878.00 | 1,831.41 | 1,847.90 | 1,847.90 | -5.41% | 2,383 |
| Mar 2, 2026 | 2,004.65 | 2,026.50 | 1,953.61 | 1,953.61 | 1,953.61 | -2.17% | 1,239 |
| Feb 27, 2026 | 2,009.99 | 2,009.99 | 1,974.08 | 1,997.00 | 1,997.00 | 2.22% | 647 |
| Feb 26, 2026 | 1,896.97 | 1,953.78 | 1,886.19 | 1,953.69 | 1,953.69 | 2.17% | 2,565 |
| Feb 25, 2026 | 1,930.00 | 1,935.50 | 1,911.02 | 1,912.22 | 1,912.22 | 0.56% | 330 |
| Feb 24, 2026 | 1,870.00 | 1,910.00 | 1,863.29 | 1,901.52 | 1,901.52 | -0.06% | 5,634 |
| Feb 23, 2026 | 1,883.00 | 1,904.00 | 1,870.36 | 1,902.60 | 1,902.60 | 4.97% | 1,200 |
| Feb 20, 2026 | 1,809.22 | 1,812.45 | 1,788.03 | 1,812.45 | 1,812.45 | 1.38% | 1,322 |
| Feb 19, 2026 | 1,784.00 | 1,790.00 | 1,780.83 | 1,787.72 | 1,787.72 | 0.94% | 109 |
| Feb 18, 2026 | 1,771.00 | 1,771.63 | 1,765.93 | 1,771.10 | 1,771.10 | 2.59% | 846 |
| Feb 17, 2026 | 1,685.63 | 1,730.00 | 1,685.63 | 1,726.35 | 1,726.35 | -2.57% | 1,462 |
| Feb 13, 2026 | 1,739.25 | 1,786.00 | 1,739.25 | 1,771.93 | 1,771.93 | 4.23% | 1,384 |
| Feb 12, 2026 | 1,799.00 | 1,799.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.46% | 2,367 |
| Feb 11, 2026 | 1,813.29 | 1,813.29 | 1,782.68 | 1,798.13 | 1,798.13 | 1.09% | 1,454 |
| Feb 10, 2026 | 1,769.99 | 1,780.00 | 1,759.31 | 1,778.66 | 1,778.66 | 1.12% | 1,197 |
| Feb 9, 2026 | 1,707.57 | 1,759.00 | 1,707.57 | 1,759.00 | 1,759.00 | 4.70% | 1,512 |
| Feb 6, 2026 | 1,620.00 | 1,695.00 | 1,620.00 | 1,680.03 | 1,680.03 | 3.71% | 697 |
| Feb 5, 2026 | 1,684.64 | 1,684.64 | 1,619.86 | 1,620.00 | 1,620.00 | -5.21% | 1,277 |
| Feb 4, 2026 | 1,706.00 | 1,720.00 | 1,650.42 | 1,708.98 | 1,708.98 | 1.03% | 1,998 |
| Feb 3, 2026 | 1,689.33 | 1,714.00 | 1,660.85 | 1,691.62 | 1,691.62 | 3.07% | 2,299 |
| Jan 30, 2026 | 1,750.00 | 1,750.00 | 1,625.69 | 1,641.27 | 1,641.27 | -10.81% | 14,849 |
| Jan 29, 2026 | 1,929.60 | 1,929.60 | 1,825.00 | 1,840.21 | 1,840.21 | -4.16% | 1,484 |
| Jan 28, 2026 | 1,891.00 | 1,920.00 | 1,881.00 | 1,920.00 | 1,920.00 | 2.89% | 2,364 |
| Jan 27, 2026 | 1,884.27 | 1,884.27 | 1,808.84 | 1,866.16 | 1,866.16 | -0.47% | 586 |
| Jan 26, 2026 | 1,916.00 | 1,941.49 | 1,870.00 | 1,874.90 | 1,874.90 | 0.57% | 1,994 |
| Jan 23, 2026 | 1,847.42 | 1,867.00 | 1,844.80 | 1,864.29 | 1,864.29 | 1.46% | 1,252 |
| Jan 22, 2026 | 1,785.00 | 1,852.95 | 1,785.00 | 1,837.50 | 1,837.50 | 3.72% | 1,616 |
| Jan 21, 2026 | 1,813.32 | 1,813.32 | 1,765.00 | 1,771.63 | 1,771.63 | -2.12% | 2,486 |
| Jan 20, 2026 | 1,790.00 | 1,810.00 | 1,783.41 | 1,810.00 | 1,810.00 | 3.67% | 2,612 |
| Jan 19, 2026 | 1,745.99 | 1,745.99 | 1,745.99 | 1,745.99 | 1,745.99 | 2.22% | 35 |