GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	82.00	83.76	80.72	81.03	81.03	-0.44%	17,448,902
Dec 4, 2025	80.34	81.49	80.03	81.39	81.39	0.41%	12,255,700
Dec 3, 2025	82.13	82.92	80.94	81.06	81.06	-0.67%	17,493,666
Dec 2, 2025	82.47	82.96	79.30	81.61	81.61	-1.46%	25,438,025
Dec 1, 2025	83.95	84.03	82.12	82.82	82.82	-0.49%	20,291,006
Nov 28, 2025	82.26	83.28	81.77	83.23	83.23	2.06%	15,787,889
Nov 26, 2025	78.65	81.83	78.55	81.55	81.55	4.82%	27,275,060
Nov 25, 2025	77.31	78.54	76.86	77.80	77.80	-0.21%	14,912,759
Nov 24, 2025	74.15	78.00	74.07	77.96	77.96	5.85%	24,441,726
Nov 21, 2025	73.02	74.66	72.45	73.65	73.65	0.93%	25,462,795
Nov 20, 2025	76.74	77.74	72.94	72.97	72.97	-4.48%	34,655,518
Nov 19, 2025	76.95	78.18	75.52	76.39	76.39	1.00%	21,959,431
Nov 18, 2025	75.61	76.47	74.38	75.63	75.63	0.91%	24,323,833
Nov 17, 2025	75.65	76.97	74.20	74.95	74.95	-1.59%	25,837,014
Nov 14, 2025	73.54	76.91	73.25	76.16	76.16	-1.16%	28,841,150
Nov 13, 2025	79.49	79.74	76.42	77.05	77.05	-2.78%	30,345,860
Nov 12, 2025	76.75	79.97	76.30	79.25	79.25	3.31%	33,319,497
Nov 11, 2025	76.54	76.82	74.95	76.71	76.71	0.96%	17,170,140
Nov 10, 2025	75.24	76.47	74.62	75.98	75.98	4.73%	30,851,174
Nov 7, 2025	71.48	72.55	70.48	72.55	72.55	2.53%	20,421,878
Nov 6, 2025	71.27	72.71	70.70	70.76	70.76	0.13%	22,007,576
Nov 5, 2025	69.91	70.89	69.48	70.67	70.67	3.50%	24,340,108
Nov 4, 2025	69.34	69.63	68.20	68.28	68.28	-4.24%	28,765,462
Nov 3, 2025	71.72	72.44	70.73	71.30	71.30	-1.05%	15,630,001
Oct 31, 2025	72.91	72.92	71.15	72.06	72.06	-1.15%	20,882,345
Oct 30, 2025	70.92	73.06	70.51	72.90	72.90	2.57%	25,166,211
Oct 29, 2025	72.90	73.00	70.70	71.07	71.07	0.07%	33,614,540
Oct 28, 2025	68.64	71.24	68.42	71.02	71.02	1.59%	28,611,801
Oct 27, 2025	70.15	71.38	68.13	69.91	69.91	-3.97%	50,661,736
Oct 24, 2025	72.50	74.01	72.15	72.80	72.80	-1.34%	24,477,121
Oct 23, 2025	74.52	74.68	73.59	73.79	73.79	1.15%	25,688,991
Oct 22, 2025	70.48	73.32	70.28	72.95	72.95	0.22%	47,998,523
Oct 21, 2025	74.58	74.99	72.13	72.79	72.79	-9.42%	71,270,245
Oct 20, 2025	80.18	81.02	79.01	80.36	80.36	2.07%	29,436,020
Oct 17, 2025	82.17	82.42	77.18	78.73	78.73	-6.76%	70,598,808
Oct 16, 2025	82.46	85.09	81.72	84.44	84.44	3.65%	39,781,815
Oct 15, 2025	79.51	81.74	79.24	81.47	81.47	3.85%	31,551,730
Oct 14, 2025	78.03	79.40	77.61	78.45	78.45	-1.16%	20,129,241
Oct 13, 2025	78.08	79.46	77.96	79.37	79.37	4.74%	26,089,486
Oct 10, 2025	75.87	76.62	75.08	75.78	75.78	0.22%	24,817,195
Oct 9, 2025	79.20	79.33	74.58	75.61	75.61	-4.47%	40,970,473
Oct 8, 2025	78.68	79.15	77.59	79.15	79.15	2.83%	25,676,093
Oct 7, 2025	78.66	78.69	76.69	76.97	76.97	-2.09%	21,615,649
Oct 6, 2025	78.06	79.49	77.79	78.61	78.61	1.98%	26,286,337
Oct 3, 2025	77.32	77.76	76.53	77.08	77.08	-0.03%	15,113,274
Oct 2, 2025	78.29	78.32	74.10	77.10	77.10	-0.04%	41,791,190
Oct 1, 2025	77.11	77.96	76.59	77.13	77.13	0.96%	22,633,033
Sep 30, 2025	74.97	77.18	74.74	76.40	76.40	0.90%	21,221,733
Sep 29, 2025	76.58	76.87	75.36	75.72	75.72	1.39%	24,062,680
Sep 26, 2025	73.68	74.93	73.24	74.68	74.68	2.12%	21,411,932