LON:GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	109.20	109.20	107.96	108.21	-	-0.09%	19,052
Sep 22, 2026	106.44	108.65	105.01	108.31	108.31	1.39%	81,138
Sep 21, 2026	108.25	109.16	106.27	106.83	106.83	-0.58%	75,226
Sep 18, 2026	110.26	110.56	106.75	107.45	107.45	-1.20%	191,125
Sep 17, 2026	106.20	109.37	106.13	108.75	108.75	1.66%	216,665
Sep 16, 2026	107.68	108.78	106.29	106.97	106.97	1.48%	80,098
Sep 15, 2026	106.55	107.28	105.10	105.41	105.41	-1.28%	51,877
Sep 14, 2026	109.23	109.23	105.20	106.78	106.78	-3.29%	230,879
Sep 11, 2026	110.04	112.42	108.02	110.41	110.41	0.35%	101,916
Sep 10, 2026	113.47	113.48	108.25	110.03	110.03	-2.28%	131,330
Sep 9, 2026	113.01	114.77	111.76	112.60	112.60	-0.49%	63,973
Sep 8, 2026	111.89	113.63	111.14	113.16	113.16	1.16%	130,829
Sep 7, 2026	112.49	112.52	111.09	111.86	111.86	-1.15%	25,805
Sep 4, 2026	114.31	115.34	110.50	113.16	113.16	-1.29%	298,101
Sep 3, 2026	111.29	114.98	111.08	114.64	114.64	4.19%	255,577
Sep 2, 2026	107.45	111.80	107.03	110.03	110.03	0.53%	255,604
Sep 1, 2026	111.52	111.52	107.01	109.45	109.45	-5.25%	758,614
Aug 28, 2026	117.70	118.29	113.58	115.51	115.51	-1.44%	140,234
Aug 27, 2026	116.74	117.75	114.91	117.20	117.20	0.88%	70,834
Aug 26, 2026	118.78	118.80	115.94	116.18	116.18	-2.29%	136,273
Aug 25, 2026	116.81	118.90	115.07	118.90	118.90	2.10%	224,034
Aug 24, 2026	117.50	118.23	116.34	116.45	116.45	0.23%	110,028
Aug 21, 2026	114.48	116.98	114.48	116.18	116.18	2.89%	194,655
Aug 20, 2026	110.60	113.48	107.17	112.92	112.92	2.92%	156,031
Aug 19, 2026	101.50	110.18	101.25	109.72	109.72	8.59%	149,257
Aug 18, 2026	103.40	103.47	100.68	101.04	101.04	-3.31%	59,367
Aug 17, 2026	103.49	104.75	102.53	104.50	104.50	2.73%	101,023
Aug 14, 2026	99.75	103.11	99.37	101.72	101.72	1.77%	82,400
Aug 13, 2026	101.32	101.98	99.50	99.95	99.95	-3.43%	130,496
Aug 12, 2026	102.34	105.27	102.34	103.50	103.50	1.53%	194,297
Aug 11, 2026	100.89	102.90	100.50	101.94	101.94	0.60%	125,169
Aug 10, 2026	101.94	102.48	99.10	101.33	101.33	-0.59%	153,472
Aug 7, 2026	96.62	102.50	96.62	101.93	101.93	7.66%	218,058
Aug 6, 2026	95.11	95.59	93.32	94.68	94.68	-0.06%	347,693
Aug 5, 2026	91.24	95.60	91.00	94.74	94.74	7.88%	643,397
Aug 4, 2026	86.35	89.21	86.04	87.82	87.82	3.29%	112,433
Aug 3, 2026	84.08	85.52	83.39	85.02	85.02	1.48%	42,665
Jul 31, 2026	85.79	87.40	82.60	83.78	83.78	-1.46%	39,383
Jul 30, 2026	83.26	85.93	82.99	85.02	85.02	3.19%	41,033
Jul 29, 2026	84.80	85.03	81.82	82.39	82.39	-2.32%	90,796
Jul 28, 2026	84.73	85.00	83.21	84.35	84.35	-0.93%	325,930
Jul 27, 2026	87.30	87.66	84.56	85.14	85.14	-1.23%	76,409
Jul 24, 2026	84.77	86.48	84.40	86.20	86.20	2.42%	60,579
Jul 23, 2026	86.78	86.78	83.80	84.16	84.16	-4.36%	66,658
Jul 22, 2026	84.92	88.04	84.86	88.00	88.00	4.99%	61,646
Jul 21, 2026	82.67	83.95	81.86	83.82	83.82	4.14%	64,880
Jul 20, 2026	80.19	81.66	79.95	80.49	80.49	-0.21%	45,297
Jul 17, 2026	80.54	81.00	79.09	80.66	80.66	-1.02%	43,204
Jul 16, 2026	83.37	83.61	80.75	81.49	81.49	-1.97%	221,345
Jul 15, 2026	84.33	85.21	82.61	83.13	83.13	-2.83%	116,381