LON:GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	103.09	107.65	101.74	107.34	107.34	-2.49%	267,679
Apr 1, 2026	105.41	110.08	105.41	110.08	110.08	8.91%	401,137
Mar 31, 2026	98.68	102.04	98.15	101.07	101.07	2.61%	220,768
Mar 30, 2026	97.51	99.84	97.10	98.50	98.50	1.74%	316,303
Mar 27, 2026	96.23	98.16	93.23	96.82	96.82	2.63%	660,945
Mar 26, 2026	95.49	97.80	93.56	94.34	94.34	-3.73%	961,970
Mar 25, 2026	98.96	100.61	96.78	98.00	98.00	3.55%	1,098,487
Mar 24, 2026	94.23	94.97	91.50	94.64	94.64	0.68%	348,126
Mar 23, 2026	84.55	96.13	84.39	94.00	94.00	2.69%	443,078
Mar 20, 2026	95.77	96.59	90.68	91.54	91.54	-1.44%	288,067
Mar 19, 2026	96.14	96.15	90.20	92.88	92.88	-8.49%	911,130
Mar 18, 2026	106.70	106.97	100.37	101.50	101.50	-4.62%	486,908
Mar 17, 2026	107.19	108.77	105.79	106.42	106.42	1.62%	129,434
Mar 16, 2026	104.00	108.47	100.00	104.72	104.72	-1.59%	304,809
Mar 13, 2026	111.39	111.93	105.59	106.41	106.41	-6.01%	231,588
Mar 12, 2026	114.66	115.11	111.43	113.22	113.22	-0.54%	137,353
Mar 11, 2026	117.16	117.20	112.13	113.84	113.84	-4.01%	172,962
Mar 10, 2026	117.26	119.49	116.31	118.60	118.60	5.46%	126,746
Mar 9, 2026	111.92	113.05	108.73	112.46	112.46	-2.08%	164,503
Mar 6, 2026	115.85	116.16	111.15	114.85	114.85	0.57%	149,813
Mar 5, 2026	120.21	121.02	113.96	114.20	114.20	-5.34%	317,252
Mar 4, 2026	121.42	123.76	119.50	120.64	120.64	0.12%	242,141
Mar 3, 2026	128.56	128.90	115.98	120.50	120.50	-5.86%	162,263
Mar 2, 2026	135.59	136.14	126.20	128.00	128.00	-1.50%	277,660
Feb 27, 2026	128.28	130.80	127.46	129.95	129.95	2.77%	85,930
Feb 26, 2026	126.32	126.47	123.79	126.45	126.45	-0.71%	112,825
Feb 25, 2026	126.67	127.40	125.54	127.36	127.36	2.73%	196,301
Feb 24, 2026	123.22	124.83	120.53	123.98	123.98	0.27%	144,174
Feb 23, 2026	121.14	124.92	121.09	123.65	123.65	4.55%	140,178
Feb 20, 2026	117.62	120.09	116.00	118.27	118.27	0.88%	145,913
Feb 19, 2026	117.05	118.03	114.73	117.24	117.24	0.21%	138,602
Feb 18, 2026	114.95	117.29	114.21	117.00	117.00	3.38%	198,450
Feb 17, 2026	114.03	114.42	110.29	113.18	113.18	-2.56%	199,336
Feb 16, 2026	116.84	117.29	115.50	116.15	116.15	-0.99%	114,600
Feb 13, 2026	113.45	117.39	112.06	117.31	117.31	2.67%	244,068
Feb 12, 2026	119.05	119.78	113.66	114.26	114.26	-3.05%	607,916
Feb 11, 2026	118.00	120.30	116.11	117.85	117.85	1.59%	287,183
Feb 10, 2026	114.59	116.34	114.47	116.00	116.00	0.87%	305,719
Feb 9, 2026	111.78	115.30	110.83	115.00	115.00	5.15%	125,661
Feb 6, 2026	105.22	110.79	104.91	109.37	109.37	3.04%	159,425
Feb 5, 2026	109.36	110.99	105.01	106.14	106.14	-2.94%	666,700
Feb 4, 2026	114.51	115.14	108.47	109.35	109.35	-2.94%	249,061
Feb 3, 2026	112.77	113.75	110.43	112.66	112.66	6.64%	317,346
Feb 2, 2026	120.00	109.44	97.50	105.65	105.65	-4.31%	745,054
Jan 30, 2026	116.20	117.00	108.00	110.41	110.41	-8.75%	721,816
Jan 29, 2026	129.37	129.80	118.37	121.00	121.00	-3.06%	281,718
Jan 28, 2026	126.23	126.66	123.88	124.82	124.82	3.53%	310,421
Jan 27, 2026	123.82	140.00	117.56	120.56	120.56	-4.05%	235,171
Jan 26, 2026	124.89	128.00	124.41	125.65	125.65	4.22%	465,463
Jan 23, 2026	119.60	120.85	118.17	120.56	120.56	1.31%	211,022