Register for real-time alerts, custom portfolio, and market movers
GDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 56.61 | 2.56 | 4.74% | 55.39 | 56.64 | 55.38 | 73,473 |
| May 17 2024 | 54.05 | -0.24 | -0.44% | 53.98 | 54.23 | 53.71 | 16,432 |
| May 16 2024 | 54.29 | 0.26 | 0.48% | 54.09 | 54.76 | 54.09 | 14,531 |
| May 15 2024 | 54.03 | 0.20 | 0.37% | 53.96 | 54.40 | 53.80 | 26,706 |
| May 14 2024 | 53.83 | 0.03 | 0.06% | 53.69 | 53.91 | 53.55 | 15,283 |
| May 13 2024 | 53.80 | -0.47 | -0.87% | 54.12 | 54.15 | 53.68 | 34,145 |
| May 10 2024 | 54.27 | 1.40 | 2.65% | 53.91 | 54.40 | 53.70 | 21,983 |
| May 09 2024 | 52.87 | 0.26 | 0.49% | 52.55 | 52.90 | 52.54 | 36,384 |
| May 08 2024 | 52.61 | 0.36 | 0.69% | 52.37 | 52.74 | 52.01 | 19,078 |
| May 07 2024 | 52.25 | 0.53 | 1.02% | 51.91 | 52.71 | 51.91 | 17,691 |
| May 06 2024 | 51.72 | 0.27 | 0.52% | 51.14 | 51.77 | 50.80 | 17,049 |
| May 03 2024 | 51.45 | -0.46 | -0.89% | 51.95 | 51.95 | 51.44 | 50,708 |
| May 02 2024 | 51.91 | 0.19 | 0.37% | 52.20 | 52.50 | 51.91 | 22,378 |
| May 01 2024 | 51.72 | -1.51 | -2.84% | 52.10 | 52.10 | 51.20 | 26,848 |
| Apr 30 2024 | 53.23 | 0.28 | 0.53% | 52.92 | 53.68 | 52.92 | 36,310 |
| Apr 29 2024 | 52.95 | -0.54 | -1.01% | 53.50 | 53.50 | 52.79 | 51,035 |
| Apr 26 2024 | 53.49 | 1.93 | 3.74% | 52.00 | 53.50 | 52.00 | 37,249 |
| Apr 24 2024 | 51.56 | 1.50 | 3.00% | 51.41 | 51.72 | 51.05 | 37,812 |
| Apr 23 2024 | 50.06 | -2.32 | -4.43% | 51.01 | 51.20 | 49.85 | 51,740 |
| Apr 22 2024 | 52.38 | -0.95 | -1.78% | 53.49 | 53.52 | 52.37 | 40,497 |
| Apr 19 2024 | 53.33 | 0.54 | 1.02% | 53.00 | 54.62 | 52.95 | 63,840 |
| Apr 18 2024 | 52.79 | 0.78 | 1.50% | 52.50 | 52.84 | 52.41 | 31,814 |
| Apr 17 2024 | 52.01 | -0.52 | -0.99% | 52.26 | 52.29 | 51.49 | 32,842 |
| Apr 16 2024 | 52.53 | -0.95 | -1.78% | 53.32 | 53.32 | 52.45 | 45,576 |
| Apr 15 2024 | 53.48 | -0.50 | -0.93% | 52.85 | 53.79 | 52.85 | 39,951 |
| Apr 12 2024 | 53.98 | 1.10 | 2.08% | 53.40 | 54.11 | 53.40 | 45,410 |
| Apr 11 2024 | 52.88 | 0.23 | 0.44% | 52.22 | 53.20 | 52.22 | 39,355 |
| Apr 10 2024 | 52.65 | 0.87 | 1.68% | 52.26 | 52.75 | 51.93 | 107,710 |
| Apr 09 2024 | 51.78 | -0.54 | -1.03% | 51.92 | 51.92 | 51.52 | 22,789 |
| Apr 08 2024 | 52.32 | 1.98 | 3.93% | 51.59 | 53.01 | 51.44 | 51,423 |
| Apr 05 2024 | 50.34 | -0.78 | -1.53% | 50.77 | 50.87 | 49.98 | 42,787 |
| Apr 04 2024 | 51.12 | 0.67 | 1.33% | 50.70 | 51.33 | 50.70 | 94,610 |
| Apr 03 2024 | 50.45 | 0.03 | 0.06% | 50.53 | 50.59 | 49.97 | 41,160 |
| Apr 02 2024 | 50.42 | 2.30 | 4.78% | 49.50 | 50.42 | 49.50 | 36,380 |
| Mar 28 2024 | 48.12 | 1.84 | 3.98% | 47.00 | 48.12 | 46.99 | 28,753 |
| Mar 27 2024 | 46.28 | 0.15 | 0.33% | 46.35 | 46.40 | 46.01 | 12,149 |
| Mar 26 2024 | 46.13 | -0.02 | -0.04% | 46.50 | 46.50 | 46.05 | 14,428 |
| Mar 25 2024 | 46.15 | 0.08 | 0.17% | 46.00 | 46.40 | 45.96 | 16,653 |
| Mar 22 2024 | 46.07 | -0.76 | -1.62% | 46.22 | 46.38 | 46.07 | 13,848 |
| Mar 21 2024 | 46.83 | 1.89 | 4.21% | 46.52 | 46.97 | 46.48 | 46,697 |
| Mar 20 2024 | 44.94 | -1.03 | -2.24% | 45.28 | 45.28 | 44.91 | 15,815 |
| Mar 19 2024 | 45.97 | 0.26 | 0.57% | 45.72 | 46.08 | 45.72 | 17,481 |
| Mar 18 2024 | 45.71 | -0.17 | -0.37% | 45.61 | 46.14 | 45.61 | 18,404 |
| Mar 15 2024 | 45.88 | -0.42 | -0.91% | 46.10 | 46.10 | 45.75 | 11,462 |
| Mar 14 2024 | 46.30 | 1.01 | 2.23% | 46.13 | 46.39 | 45.91 | 39,663 |
| Mar 13 2024 | 45.29 | -0.72 | -1.56% | 45.87 | 45.87 | 45.17 | 25,576 |
| Mar 12 2024 | 46.01 | 0.71 | 1.57% | 45.94 | 46.21 | 45.81 | 23,777 |
| Mar 11 2024 | 45.30 | 0.04 | 0.09% | 45.38 | 45.55 | 45.22 | 31,368 |
| Mar 08 2024 | 45.26 | -0.03 | -0.07% | 45.40 | 45.42 | 45.10 | 16,798 |
| Mar 07 2024 | 45.29 | 0.64 | 1.43% | 45.00 | 45.41 | 44.85 | 33,722 |
| Mar 06 2024 | 44.65 | 0.37 | 0.84% | 44.53 | 44.68 | 44.43 | 46,762 |
| Mar 05 2024 | 44.28 | 1.89 | 4.46% | 43.92 | 44.39 | 43.81 | 90,163 |
| Mar 04 2024 | 42.39 | 1.33 | 3.24% | 41.75 | 42.79 | 41.75 | 32,812 |
| Mar 01 2024 | 41.06 | 0.86 | 2.14% | 40.95 | 41.14 | 40.93 | 18,839 |
| Feb 29 2024 | 40.20 | 0.01 | 0.02% | 40.10 | 40.23 | 40.08 | 20,576 |
| Feb 28 2024 | 40.19 | -0.19 | -0.47% | 40.40 | 40.40 | 40.05 | 17,229 |
| Feb 27 2024 | 40.38 | -0.45 | -1.10% | 40.60 | 40.60 | 40.35 | 21,201 |
| Feb 26 2024 | 40.83 | 0.50 | 1.24% | 40.83 | 40.98 | 40.78 | 13,152 |
| Feb 23 2024 | 40.33 | -1.16 | -2.80% | 40.61 | 40.61 | 40.23 | 26,415 |
| Feb 22 2024 | 41.49 | -0.25 | -0.60% | 41.71 | 41.71 | 41.32 | 13,757 |
| Feb 21 2024 | 41.74 | 0.06 | 0.14% | 41.70 | 41.74 | 41.39 | 18,137 |
