SWX:GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	82.30	86.30	81.48	85.24	85.24	-2.47%	62,622
Apr 1, 2026	84.00	87.40	83.93	87.40	87.40	7.27%	51,769
Mar 31, 2026	78.91	81.56	78.59	81.48	81.48	3.24%	38,273
Mar 30, 2026	78.28	79.77	77.72	78.92	78.92	2.25%	42,201
Mar 27, 2026	76.54	78.24	74.33	77.18	77.18	3.36%	65,796
Mar 26, 2026	75.69	77.45	74.34	74.67	74.67	-3.74%	67,837
Mar 25, 2026	78.39	79.37	76.61	77.57	77.57	3.74%	76,022
Mar 24, 2026	74.15	75.00	72.40	74.77	74.77	1.30%	101,266
Mar 23, 2026	66.46	75.31	66.20	73.81	73.81	2.23%	98,371
Mar 20, 2026	75.72	76.06	71.87	72.20	72.20	-1.78%	74,341
Mar 19, 2026	75.91	76.27	71.59	73.51	73.51	-8.17%	130,736
Mar 18, 2026	83.93	84.06	79.27	80.05	80.05	-4.18%	43,462
Mar 17, 2026	84.34	85.50	83.18	83.54	83.54	0.98%	19,714
Mar 16, 2026	83.96	85.16	81.49	82.73	82.73	-1.78%	32,084
Mar 13, 2026	87.45	88.02	83.50	84.23	84.23	-5.25%	56,309
Mar 12, 2026	89.60	89.76	87.72	88.90	88.90	0.83%	45,693
Mar 11, 2026	91.17	91.17	87.47	88.17	88.17	-3.86%	34,445
Mar 10, 2026	90.76	92.22	90.58	91.71	91.71	4.78%	167,274
Mar 9, 2026	87.25	87.66	85.00	87.53	87.53	-2.30%	39,269
Mar 6, 2026	90.29	90.42	86.96	89.59	89.59	0.28%	37,058
Mar 5, 2026	93.89	94.27	89.23	89.34	89.34	-5.10%	27,241
Mar 4, 2026	94.89	96.61	93.27	94.14	94.14	-0.02%	52,539
Mar 3, 2026	100.56	101.00	91.50	94.16	94.16	-5.76%	28,912
Mar 2, 2026	104.40	105.42	98.76	99.92	99.92	-0.18%	42,888
Feb 27, 2026	99.11	100.64	98.81	100.10	100.10	2.24%	16,666
Feb 26, 2026	97.48	97.91	95.77	97.91	97.91	-0.60%	30,895
Feb 25, 2026	97.96	98.60	97.29	98.50	98.50	2.35%	17,338
Feb 24, 2026	95.49	96.50	93.46	96.24	96.24	0.47%	17,584
Feb 23, 2026	93.78	96.43	93.58	95.79	95.79	5.09%	27,395
Feb 20, 2026	91.29	93.00	89.50	91.15	91.15	0.55%	35,903
Feb 19, 2026	90.56	91.50	89.01	90.65	90.65	0.53%	22,982
Feb 18, 2026	88.73	90.40	88.22	90.17	90.17	3.36%	45,420
Feb 17, 2026	87.76	87.98	85.15	87.24	87.24	-2.14%	40,583
Feb 16, 2026	89.79	90.04	88.91	89.15	89.15	-1.02%	13,919
Feb 13, 2026	87.17	90.07	86.21	90.07	90.07	2.42%	35,317
Feb 12, 2026	91.77	91.88	87.52	87.94	87.94	-3.49%	21,247
Feb 11, 2026	90.28	92.92	89.71	91.12	91.12	2.58%	128,959
Feb 10, 2026	87.87	88.86	87.81	88.83	88.83	0.58%	20,530
Feb 9, 2026	86.28	88.51	85.76	88.32	88.32	4.09%	17,522
Feb 6, 2026	81.61	85.66	81.61	84.85	84.85	2.57%	24,292
Feb 5, 2026	85.92	85.92	81.69	82.72	82.72	-2.52%	56,183
Feb 4, 2026	89.02	89.30	84.37	84.86	84.86	-2.84%	30,212
Feb 3, 2026	87.73	88.37	85.84	87.34	87.34	5.87%	51,231
Feb 2, 2026	77.81	85.15	76.44	82.50	82.50	-3.15%	71,715
Jan 30, 2026	88.40	89.28	83.36	85.18	85.18	-8.20%	96,700
Jan 29, 2026	99.48	99.48	90.97	92.79	92.79	-3.55%	69,742
Jan 28, 2026	97.55	97.55	95.01	96.21	96.21	4.24%	76,832
Jan 27, 2026	96.28	96.28	90.14	92.30	92.30	-5.27%	63,417
Jan 26, 2026	97.42	98.44	96.85	97.43	97.43	2.57%	40,664
Jan 23, 2026	94.58	95.40	93.48	94.99	94.99	1.09%	49,018