GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	57.80	57.80	57.51	57.41	-	-0.50%	372,427
Aug 14, 2025	57.65	58.53	57.42	57.70	57.70	-0.64%	11,226,934
Aug 13, 2025	58.66	58.77	57.87	58.07	58.07	-0.24%	10,707,245
Aug 12, 2025	57.83	58.23	57.37	58.21	58.21	0.90%	11,594,165
Aug 11, 2025	56.59	58.00	56.34	57.69	57.69	-0.64%	17,523,461
Aug 8, 2025	58.43	58.81	57.84	58.06	58.06	0.21%	18,210,715
Aug 7, 2025	57.91	58.48	57.61	57.94	57.94	0.96%	22,573,157
Aug 6, 2025	56.49	57.39	56.48	57.39	57.39	1.65%	16,683,995
Aug 5, 2025	54.61	56.66	54.57	56.46	56.46	2.77%	32,074,393
Aug 4, 2025	53.17	55.05	53.16	54.94	54.94	4.75%	27,343,207
Aug 1, 2025	52.74	53.06	51.94	52.45	52.45	1.57%	20,409,387
Jul 31, 2025	52.02	52.32	51.37	51.64	51.64	-0.27%	16,429,374
Jul 30, 2025	52.55	52.95	51.52	51.78	51.78	-2.76%	21,662,119
Jul 29, 2025	52.76	53.36	52.52	53.25	53.25	1.25%	13,473,479
Jul 28, 2025	53.15	53.34	52.14	52.59	52.59	-2.54%	20,458,117
Jul 25, 2025	52.92	53.98	52.85	53.96	53.96	1.18%	25,492,222
Jul 24, 2025	53.05	53.80	52.53	53.33	53.33	-0.95%	12,142,160
Jul 23, 2025	54.17	54.57	53.62	53.84	53.84	-1.17%	22,084,589
Jul 22, 2025	53.64	54.78	53.22	54.48	54.48	2.75%	23,906,897
Jul 21, 2025	51.94	53.35	51.93	53.02	53.02	3.70%	22,674,124
Jul 18, 2025	51.69	51.79	51.12	51.13	51.13	-0.21%	12,887,786
Jul 17, 2025	51.06	51.42	50.45	51.24	51.24	-1.12%	17,442,339
Jul 16, 2025	51.71	52.37	50.97	51.82	51.82	0.39%	16,545,297
Jul 15, 2025	52.46	52.60	50.78	51.62	51.62	-1.58%	20,154,933
Jul 14, 2025	52.42	53.30	52.38	52.45	52.45	0.06%	13,297,254
Jul 11, 2025	52.32	52.59	51.91	52.42	52.42	1.00%	19,044,820
Jul 10, 2025	51.68	51.90	50.98	51.90	51.90	0.78%	13,673,307
Jul 9, 2025	50.85	51.66	50.56	51.50	51.50	1.40%	19,712,092
Jul 8, 2025	52.94	52.95	50.35	50.79	50.79	-4.48%	37,415,345
Jul 7, 2025	51.93	53.21	51.32	53.17	53.17	0.49%	22,030,172
Jul 3, 2025	52.19	52.92	52.15	52.91	52.91	0.47%	11,610,930
Jul 2, 2025	52.33	52.76	51.84	52.66	52.66	1.19%	13,096,074
Jul 1, 2025	53.01	53.05	51.96	52.04	52.04	-0.04%	19,063,332
Jun 30, 2025	50.93	52.07	50.75	52.06	52.06	2.62%	19,782,712
Jun 27, 2025	50.92	51.12	50.32	50.73	50.73	-3.59%	32,657,425
Jun 26, 2025	51.76	52.62	51.76	52.62	52.62	1.35%	14,874,255
Jun 25, 2025	51.59	52.16	51.45	51.92	51.92	0.12%	12,728,900
Jun 24, 2025	51.54	52.13	50.70	51.86	51.86	-2.35%	22,159,918
Jun 23, 2025	52.52	53.74	52.27	53.11	53.11	1.57%	21,458,316
Jun 20, 2025	52.69	53.43	52.26	52.29	52.29	-1.34%	18,722,334
Jun 18, 2025	53.35	53.70	52.90	53.00	53.00	-0.95%	14,896,992
Jun 17, 2025	53.79	54.01	53.06	53.51	53.51	-0.07%	13,406,463
Jun 16, 2025	53.70	54.15	53.50	53.55	53.55	-1.67%	18,475,038
Jun 13, 2025	54.34	54.70	53.85	54.46	54.46	1.74%	22,541,407
Jun 12, 2025	52.80	53.76	52.72	53.53	53.53	3.06%	25,699,504
Jun 11, 2025	51.51	51.94	51.29	51.94	51.94	0.99%	13,531,005
Jun 10, 2025	52.43	52.60	51.12	51.43	51.43	-1.34%	17,301,653
Jun 9, 2025	51.67	52.32	51.41	52.13	52.13	0.99%	15,247,334
Jun 6, 2025	53.09	53.09	51.47	51.62	51.62	-2.88%	31,561,993
Jun 5, 2025	53.75	54.62	52.81	53.15	53.15	-0.11%	28,643,820