LON:GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	98.21	101.32	98.08	100.26	-	2.22%	319,652
Apr 29, 2026	100.44	100.50	97.74	98.08	98.08	-1.82%	124,744
Apr 28, 2026	103.50	103.50	99.64	99.90	99.90	-4.37%	124,732
Apr 27, 2026	106.45	106.46	104.33	104.46	104.46	-1.23%	88,742
Apr 24, 2026	103.69	106.86	103.50	105.76	105.76	0.25%	168,889
Apr 23, 2026	105.84	106.49	104.37	105.50	105.50	-1.62%	183,111
Apr 22, 2026	108.39	108.70	106.63	107.24	107.24	-0.61%	112,093
Apr 21, 2026	111.26	111.76	107.14	107.90	107.90	-3.51%	116,368
Apr 20, 2026	111.79	112.73	111.10	111.82	111.82	-2.53%	168,235
Apr 17, 2026	110.22	115.86	109.68	114.72	114.72	3.37%	136,891
Apr 16, 2026	111.42	111.90	110.55	110.98	110.98	0.20%	122,460
Apr 15, 2026	113.25	113.65	110.76	110.76	110.76	-2.77%	217,000
Apr 14, 2026	112.87	114.80	112.60	113.91	113.91	3.18%	175,660
Apr 13, 2026	110.38	111.73	110.00	110.40	110.40	-2.25%	88,056
Apr 10, 2026	110.65	113.22	110.09	112.94	112.94	1.49%	103,618
Apr 9, 2026	110.81	113.10	109.80	111.28	111.28	-0.40%	160,713
Apr 8, 2026	113.81	115.06	109.99	111.73	111.73	5.72%	270,227
Apr 7, 2026	106.10	107.47	103.54	105.68	105.68	-1.55%	134,084
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