Register for streaming realtime charts, analysis tools, and prices.
GDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 39.55 | -0.01 | -0.03% | 39.65 | 40.19 | 39.44 | 15,136,523 |
| Oct 03 2024 | 39.56 | -0.81 | -2.01% | 39.775 | 39.87 | 39.345 | 16,535,141 |
| Oct 02 2024 | 40.37 | -0.08 | -0.20% | 40.50 | 40.7883 | 40.045 | 11,817,101 |
| Oct 01 2024 | 40.45 | 0.63 | 1.58% | 40.31 | 40.755 | 39.96 | 21,666,677 |
| Sep 30 2024 | 39.82 | -0.54 | -1.34% | 40.10 | 40.18 | 39.35 | 21,643,699 |
| Sep 27 2024 | 40.36 | -1.28 | -3.07% | 41.39 | 41.58 | 40.31 | 25,307,989 |
| Sep 26 2024 | 41.64 | 0.33 | 0.80% | 41.62 | 41.95 | 41.22 | 19,025,721 |
| Sep 25 2024 | 41.31 | -0.10 | -0.24% | 41.30 | 41.6899 | 41.18 | 16,790,990 |
| Sep 24 2024 | 41.41 | 1.08 | 2.68% | 40.745 | 41.59 | 40.34 | 23,769,198 |
| Sep 23 2024 | 40.33 | -0.18 | -0.44% | 40.54 | 41.19 | 40.30 | 16,316,480 |
| Sep 20 2024 | 40.51 | 0.79 | 1.99% | 40.40 | 40.68 | 40.06 | 24,713,671 |
| Sep 19 2024 | 39.72 | 0.66 | 1.69% | 40.095 | 40.14 | 39.26 | 19,568,511 |
| Sep 18 2024 | 39.06 | -0.43 | -1.09% | 39.76 | 40.985 | 39.02 | 36,865,493 |
| Sep 17 2024 | 39.49 | -0.40 | -1.00% | 39.70 | 40.075 | 39.42 | 17,311,655 |
| Sep 16 2024 | 39.89 | -0.20 | -0.50% | 40.00 | 40.19 | 39.58 | 10,483,541 |
| Sep 13 2024 | 40.09 | 0.88 | 2.24% | 39.80 | 40.215 | 39.78 | 23,252,098 |
| Sep 12 2024 | 39.21 | 1.82 | 4.87% | 38.06 | 39.43 | 38.05 | 29,166,023 |
| Sep 11 2024 | 37.39 | 0.17 | 0.46% | 36.90 | 37.41 | 36.49 | 10,849,473 |
| Sep 10 2024 | 37.22 | 0.46 | 1.25% | 36.76 | 37.23 | 36.45 | 13,313,616 |
| Sep 09 2024 | 36.76 | 0.44 | 1.21% | 36.61 | 36.88 | 36.51 | 13,134,846 |
| Sep 06 2024 | 36.32 | -1.01 | -2.71% | 37.17 | 37.43 | 36.215 | 17,160,654 |
| Sep 05 2024 | 37.33 | 0.42 | 1.14% | 37.66 | 37.825 | 37.28 | 13,659,340 |
| Sep 04 2024 | 36.91 | -0.36 | -0.97% | 36.89 | 37.36 | 36.715 | 14,035,494 |
| Sep 03 2024 | 37.27 | -1.35 | -3.50% | 38.01 | 38.11 | 36.90 | 20,549,214 |
| Aug 30 2024 | 38.62 | -0.26 | -0.67% | 38.79 | 38.98 | 38.3399 | 11,980,277 |
| Aug 29 2024 | 38.88 | 0.52 | 1.36% | 38.54 | 39.14 | 38.51 | 12,208,812 |
| Aug 28 2024 | 38.36 | -0.86 | -2.19% | 38.73 | 38.73 | 38.04 | 15,133,751 |
| Aug 27 2024 | 39.22 | -0.01 | -0.03% | 38.92 | 39.26 | 38.66 | 8,461,445 |
| Aug 26 2024 | 39.23 | -0.11 | -0.28% | 39.58 | 39.67 | 39.065 | 8,519,017 |
| Aug 23 2024 | 39.34 | 0.56 | 1.44% | 39.25 | 39.56 | 38.81 | 14,729,867 |
| Aug 22 2024 | 38.78 | -0.99 | -2.49% | 39.22 | 39.22 | 38.54 | 17,121,712 |
| Aug 21 2024 | 39.77 | 0.27 | 0.68% | 39.40 | 39.925 | 39.10 | 13,316,719 |
| Aug 20 2024 | 39.50 | 0.28 | 0.71% | 39.655 | 39.97 | 39.175 | 19,373,257 |
| Aug 19 2024 | 39.22 | 0.73 | 1.90% | 38.22 | 39.25 | 38.16 | 19,486,591 |
| Aug 16 2024 | 38.49 | 1.20 | 3.22% | 37.88 | 38.49 | 37.665 | 22,128,577 |
| Aug 15 2024 | 37.29 | 0.18 | 0.49% | 37.15 | 37.50 | 36.645 | 13,716,191 |
| Aug 14 2024 | 37.11 | -0.27 | -0.72% | 37.10 | 37.20 | 36.565 | 9,516,775 |
| Aug 13 2024 | 37.38 | 0.48 | 1.30% | 37.04 | 37.50 | 36.89 | 12,142,140 |
| Aug 12 2024 | 36.90 | 1.06 | 2.96% | 36.15 | 37.11 | 36.06 | 19,595,068 |
| Aug 09 2024 | 35.84 | 0.29 | 0.82% | 35.84 | 35.89 | 35.2096 | 9,770,071 |
| Aug 08 2024 | 35.55 | 0.84 | 2.42% | 35.19 | 35.755 | 34.74 | 13,813,396 |
| Aug 07 2024 | 34.71 | -0.92 | -2.58% | 36.10 | 36.25 | 34.58 | 17,651,822 |
| Aug 06 2024 | 35.63 | 0.29 | 0.82% | 35.15 | 36.04 | 34.92 | 13,123,456 |
| Aug 05 2024 | 35.34 | -1.14 | -3.13% | 34.01 | 35.59 | 33.88 | 24,255,306 |
| Aug 02 2024 | 36.48 | -0.79 | -2.12% | 37.76 | 38.05 | 36.095 | 23,942,892 |
| Aug 01 2024 | 37.27 | -0.66 | -1.74% | 37.95 | 38.211 | 36.79 | 16,459,742 |
| Jul 31 2024 | 37.93 | 0.98 | 2.65% | 37.64 | 38.00 | 37.395 | 23,304,579 |
| Jul 30 2024 | 36.95 | 0.31 | 0.85% | 36.87 | 37.03 | 36.3823 | 12,727,696 |
| Jul 29 2024 | 36.64 | 0.16 | 0.44% | 36.60 | 36.6989 | 36.06 | 10,098,720 |
| Jul 26 2024 | 36.48 | 0.29 | 0.80% | 36.52 | 36.7601 | 36.31 | 13,456,521 |
| Jul 25 2024 | 36.19 | -1.04 | -2.79% | 36.255 | 36.558 | 35.90 | 25,573,802 |
| Jul 24 2024 | 37.23 | -0.23 | -0.61% | 37.82 | 38.38 | 37.20 | 20,053,748 |
| Jul 23 2024 | 37.46 | -0.05 | -0.13% | 37.42 | 37.56 | 37.155 | 7,686,695 |
| Jul 22 2024 | 37.51 | 0.12 | 0.32% | 37.31 | 37.58 | 36.97 | 12,445,402 |
| Jul 19 2024 | 37.39 | -0.48 | -1.27% | 36.86 | 37.7101 | 36.82 | 21,432,626 |
| Jul 18 2024 | 37.87 | -0.57 | -1.48% | 38.69 | 38.69 | 37.64 | 17,056,057 |
| Jul 17 2024 | 38.44 | -0.84 | -2.14% | 39.16 | 39.41 | 38.38 | 19,212,154 |
| Jul 16 2024 | 39.28 | 1.33 | 3.50% | 38.27 | 39.3221 | 38.10 | 21,392,242 |
| Jul 15 2024 | 37.95 | -0.22 | -0.58% | 38.20 | 38.58 | 37.69 | 18,949,320 |
| Jul 12 2024 | 38.17 | 0.08 | 0.21% | 37.65 | 38.31 | 37.65 | 14,686,095 |
| Jul 11 2024 | 38.09 | 1.04 | 2.81% | 37.93 | 38.15 | 37.035 | 24,150,944 |
| Jul 10 2024 | 37.05 | 0.94 | 2.60% | 36.54 | 37.1666 | 36.525 | 18,421,771 |
| Jul 09 2024 | 36.11 | 0.01 | 0.03% | 36.13 | 36.37 | 35.83 | 7,902,104 |
| Jul 08 2024 | 36.10 | -0.17 | -0.47% | 35.86 | 36.155 | 35.51 | 16,411,544 |
