Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 34.33 | 1.21 | 3.65% | 33.15 | 34.50 | 32.95 | 46,464,928 |
| Apr 24 2024 | 33.12 | 0.07 | 0.21% | 32.87 | 33.2061 | 32.79 | 17,519,345 |
| Apr 23 2024 | 33.05 | 0.52 | 1.60% | 32.31 | 33.1489 | 32.20 | 21,343,634 |
| Apr 22 2024 | 32.53 | -1.54 | -4.52% | 32.60 | 33.19 | 32.43 | 35,124,796 |
| Apr 19 2024 | 34.07 | 0.32 | 0.95% | 33.70 | 34.31 | 33.70 | 18,412,750 |
| Apr 18 2024 | 33.75 | 0.20 | 0.60% | 34.03 | 34.09 | 33.455 | 18,481,320 |
| Apr 17 2024 | 33.55 | 0.52 | 1.57% | 33.32 | 33.9499 | 33.11 | 27,924,233 |
| Apr 16 2024 | 33.03 | -0.50 | -1.49% | 33.05 | 33.26 | 32.43 | 30,702,674 |
| Apr 15 2024 | 33.53 | -0.23 | -0.68% | 34.06 | 34.14 | 33.00 | 33,234,907 |
| Apr 12 2024 | 33.76 | -0.69 | -2.00% | 35.06 | 35.745 | 33.44 | 65,071,333 |
| Apr 11 2024 | 34.45 | 0.77 | 2.29% | 34.12 | 34.49 | 33.54 | 22,433,251 |
| Apr 10 2024 | 33.68 | -0.50 | -1.46% | 33.295 | 34.06 | 32.98 | 33,109,694 |
| Apr 09 2024 | 34.18 | 0.58 | 1.73% | 34.23 | 34.59 | 33.92 | 27,371,514 |
| Apr 08 2024 | 33.60 | -0.24 | -0.71% | 34.15 | 34.27 | 33.30 | 23,082,654 |
| Apr 05 2024 | 33.84 | 1.06 | 3.23% | 33.00 | 33.99 | 32.79 | 38,798,628 |
| Apr 04 2024 | 32.78 | -0.36 | -1.09% | 33.14 | 33.31 | 32.73 | 29,911,653 |
| Apr 03 2024 | 33.14 | 0.70 | 2.16% | 32.39 | 33.24 | 32.33 | 30,538,039 |
| Apr 02 2024 | 32.44 | 0.41 | 1.28% | 32.235 | 32.49 | 31.95 | 34,436,744 |
| Apr 01 2024 | 32.03 | 0.41 | 1.30% | 32.31 | 32.43 | 31.71 | 26,993,574 |
| Mar 28 2024 | 31.62 | 0.66 | 2.13% | 31.41 | 31.7797 | 31.11 | 28,712,175 |
| Mar 27 2024 | 30.96 | 1.11 | 3.72% | 30.04 | 30.97 | 30.02 | 23,056,057 |
| Mar 26 2024 | 29.85 | 0.02 | 0.07% | 30.46 | 30.4708 | 29.82 | 15,115,123 |
| Mar 25 2024 | 29.83 | 0.23 | 0.78% | 29.825 | 30.3899 | 29.82 | 17,864,286 |
| Mar 22 2024 | 29.60 | -0.36 | -1.20% | 29.77 | 30.045 | 29.59 | 19,632,340 |
| Mar 21 2024 | 29.96 | -0.30 | -0.99% | 30.538 | 30.84 | 29.96 | 34,038,517 |
| Mar 20 2024 | 30.26 | 1.20 | 4.13% | 28.961 | 30.52 | 28.91 | 35,585,215 |
| Mar 19 2024 | 29.06 | -0.68 | -2.29% | 29.51 | 29.53 | 29.02 | 28,672,709 |
| Mar 18 2024 | 29.74 | -0.18 | -0.60% | 29.85 | 29.925 | 29.655 | 19,730,754 |
| Mar 15 2024 | 29.92 | 0.03 | 0.10% | 29.79 | 30.08 | 29.61 | 22,348,400 |
| Mar 14 2024 | 29.89 | -0.40 | -1.32% | 29.96 | 30.09 | 29.71 | 22,306,178 |
| Mar 13 2024 | 30.29 | 0.71 | 2.40% | 29.78 | 30.485 | 29.725 | 24,663,512 |
| Mar 12 2024 | 29.58 | -0.55 | -1.83% | 29.55 | 29.62 | 29.20 | 23,214,769 |
| Mar 11 2024 | 30.13 | 0.49 | 1.65% | 29.60 | 30.34 | 29.45 | 26,407,391 |
| Mar 08 2024 | 29.64 | 0.03 | 0.10% | 29.82 | 30.00 | 29.44 | 32,715,063 |
| Mar 07 2024 | 29.61 | 0.45 | 1.54% | 29.50 | 29.72 | 29.34 | 21,041,934 |
| Mar 06 2024 | 29.16 | 0.50 | 1.74% | 29.05 | 29.54 | 29.01 | 26,216,605 |
| Mar 05 2024 | 28.66 | 0.15 | 0.53% | 28.98 | 29.15 | 28.63 | 32,926,899 |
| Mar 04 2024 | 28.51 | 1.18 | 4.32% | 27.80 | 28.58 | 27.68 | 44,339,340 |
| Mar 01 2024 | 27.33 | 0.97 | 3.68% | 26.71 | 27.45 | 26.30 | 37,289,648 |
| Feb 29 2024 | 26.36 | 0.58 | 2.25% | 26.33 | 26.69 | 26.28 | 25,407,690 |
| Feb 28 2024 | 25.78 | -0.25 | -0.96% | 25.92 | 25.94 | 25.67 | 17,779,576 |
| Feb 27 2024 | 26.03 | -0.22 | -0.84% | 26.27 | 26.36 | 26.01 | 20,484,115 |
| Feb 26 2024 | 26.25 | -0.41 | -1.54% | 26.36 | 26.36 | 26.02 | 20,265,277 |
| Feb 23 2024 | 26.66 | 0.50 | 1.91% | 26.25 | 26.76 | 26.01 | 27,361,657 |
| Feb 22 2024 | 26.16 | -0.66 | -2.46% | 26.70 | 26.74 | 26.055 | 24,370,722 |
| Feb 21 2024 | 26.82 | -0.17 | -0.63% | 27.00 | 27.00 | 26.435 | 21,676,016 |
| Feb 20 2024 | 26.99 | 0.13 | 0.48% | 27.18 | 27.24 | 26.87 | 16,043,128 |
| Feb 16 2024 | 26.86 | 0.09 | 0.34% | 26.60 | 27.16 | 26.52 | 17,482,657 |
| Feb 15 2024 | 26.77 | 0.76 | 2.92% | 26.35 | 27.06 | 26.335 | 24,396,573 |
| Feb 14 2024 | 26.01 | 0.12 | 0.46% | 25.97 | 26.10 | 25.685 | 22,135,450 |
| Feb 13 2024 | 25.89 | -1.40 | -5.13% | 26.62 | 26.63 | 25.6801 | 43,665,379 |
| Feb 12 2024 | 27.29 | 0.32 | 1.19% | 26.92 | 27.41 | 26.85 | 15,643,720 |
| Feb 09 2024 | 26.97 | -0.33 | -1.21% | 27.17 | 27.22 | 26.77 | 19,551,631 |
| Feb 08 2024 | 27.30 | -0.16 | -0.58% | 27.30 | 27.45 | 27.17 | 11,297,382 |
| Feb 07 2024 | 27.46 | -0.26 | -0.94% | 27.65 | 27.75 | 27.382 | 11,399,886 |
| Feb 06 2024 | 27.72 | 0.36 | 1.32% | 27.485 | 27.77 | 27.37 | 11,270,562 |
| Feb 05 2024 | 27.36 | -0.66 | -2.36% | 27.46 | 27.665 | 27.23 | 19,882,848 |
| Feb 02 2024 | 28.02 | -1.01 | -3.48% | 28.211 | 28.24 | 27.69 | 33,749,447 |
| Feb 01 2024 | 29.03 | 1.09 | 3.90% | 28.29 | 29.1399 | 28.25 | 30,928,630 |
| Jan 31 2024 | 27.94 | -0.21 | -0.75% | 28.26 | 28.77 | 27.87 | 28,230,051 |
| Jan 30 2024 | 28.15 | -0.21 | -0.74% | 28.54 | 28.59 | 27.975 | 14,382,969 |
| Jan 29 2024 | 28.36 | 0.29 | 1.03% | 28.40 | 28.40 | 27.865 | 15,229,550 |
