Historical Data: GDX

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-04-14 48.95 50.20 48.42 50.02 20680000 0.64%
>>> 2025-04-11 48.87 50.15 48.86 49.70 40990000 5.36%
>>> 2025-04-10 45.27 47.66 45.16 47.17 36180000 4.85%
>>> 2025-04-09 43.27 45.33 42.77 44.99 47900000 8.41%
>>> 2025-04-08 43.27 43.53 41.18 41.50 22510000 0.12%
>>> 2025-04-07 40.71 43.70 40.26 41.45 33750000 -0.55%
>>> 2025-04-04 44.48 44.57 41.46 41.68 59890000 -8.84%
>>> 2025-04-03 43.86 46.71 43.53 45.72 30540000 -0.09%
>>> 2025-04-02 45.77 46.01 45.12 45.76 15900000 -0.09%
>>> 2025-04-01 45.93 46.26 45.34 45.80 17170000 -0.37%
>>> 2025-03-31 46.00 46.10 44.50 45.97 22220000 0.88%
>>> 2025-03-28 46.10 46.94 45.44 45.57 21560000 -0.42%
>>> 2025-03-27 45.22 45.90 44.92 45.76 16700000 2.44%
>>> 2025-03-26 45.22 45.29 44.56 44.67 10130000 -0.78%
>>> 2025-03-25 44.87 45.62 44.86 45.02 16160000 1.74%
>>> 2025-03-24 44.56 44.76 44.19 44.25 14470000 -0.56%
>>> 2025-03-21 44.54 44.63 43.84 44.50 18160000 -1.46%
>>> 2025-03-20 44.65 45.34 44.38 45.16 10080000 -0.15%
>>> 2025-03-19 44.87 45.28 44.54 45.23 17130000 0.85%
>>> 2025-03-18 45.44 45.65 44.69 44.85 21780000 0.63%
>>> 2025-03-17 43.86 44.63 43.77 44.57 18560000 2.13%
>>> 2025-03-14 43.78 43.87 43.21 43.64 23490000 1.0%
>>> 2025-03-13 42.18 43.54 42.07 43.21 30780000 3.13%
>>> 2025-03-12 41.46 42.11 41.22 41.90 17150000 0.14%
>>> 2025-03-11 40.90 42.04 40.85 41.84 22450000 3.28%
>>> 2025-03-10 41.38 41.60 40.20 40.51 20330000 -2.71%
>>> 2025-03-07 41.42 42.31 40.92 41.64 17130000 0.68%
>>> 2025-03-06 41.37 41.94 41.06 41.36 16370000 -0.82%
>>> 2025-03-05 40.20 41.72 40.19 41.70 18540000 3.53%
>>> 2025-03-04 40.45 40.76 39.49 40.28 18770000 1.44%
>>> 2025-03-03 40.39 40.86 39.51 39.71 16740000 -0.03%
>>> 2025-02-28 38.86 39.73 38.58 39.72 15600000 0.66%
>>> 2025-02-27 40.20 40.46 39.42 39.46 21980000 -3.43%
>>> 2025-02-26 39.81 41.11 39.73 40.86 12880000 1.19%
>>> 2025-02-25 40.66 40.79 39.53 40.38 20000000 -1.44%
>>> 2025-02-24 41.17 41.17 40.33 40.97 12700000 0.42%
>>> 2025-02-21 42.02 42.03 40.75 40.80 31770000 -3.41%
>>> 2025-02-20 41.71 42.57 41.64 42.24 16330000 1.69%
>>> 2025-02-19 41.35 41.70 41.11 41.54 12770000 0.0%
>>> 2025-02-18 41.64 41.72 41.14 41.54 21370000 1.12%
>>> 2025-02-14 42.60 42.66 41.00 41.08 26320000 -3.36%
>>> 2025-02-13 42.26 42.59 41.72 42.51 17220000 0.9%
>>> 2025-02-12 41.36 42.48 41.10 42.13 21180000 1.67%
>>> 2025-02-11 41.72 41.90 41.39 41.44 15260000 -1.24%
>>> 2025-02-10 41.95 42.21 41.80 41.96 25510000 2.69%
>>> 2025-02-07 41.51 41.75 40.85 40.86 19140000 -0.66%
>>> 2025-02-06 41.07 41.16 40.67 41.13 12220000 0.22%
>>> 2025-02-05 40.37 41.53 40.35 41.04 25370000 2.52%
>>> 2025-02-04 39.87 40.18 39.67 40.03 12810000 1.19%
>>> 2025-02-03 39.22 39.92 38.98 39.56 20540000 1.54%
>>> 2025-01-31 39.52 39.68 38.80 38.96 19910000 -1.17%
>>> 2025-01-30 38.66 39.73 38.57 39.42 28590000 4.01%
>>> 2025-01-29 37.66 38.25 37.45 37.90 11320000 0.53%
>>> 2025-01-28 37.48 37.79 37.21 37.70 10990000 0.94%
>>> 2025-01-27 37.59 37.59 36.85 37.35 15490000 -1.58%
>>> 2025-01-24 37.99 38.16 37.84 37.95 13730000 1.2%
>>> 2025-01-23 37.12 37.52 36.84 37.50 12870000 -0.08%
>>> 2025-01-22 38.00 38.05 37.31 37.53 12560000 -0.21%
>>> 2025-01-21 37.11 37.95 37.11 37.61 26500000 2.34%
>>> 2025-01-17 36.33 37.02 36.12 36.75 16420000 0.35%
>>> 2025-01-16 36.97 37.18 36.58 36.62 13480000 -0.27%
>>> 2025-01-15 36.79 36.92 36.19 36.72 17440000 1.1%
>>> 2025-01-14 35.51 36.41 35.51 36.32 16160000 2.66%
>>> 2025-01-13 35.63 35.66 35.10 35.38 15740000 -1.64%
>>> 2025-01-10 36.66 36.90 35.74 35.97 19830000 0.19%
>>> 2025-01-08 35.42 35.97 35.26 35.90 25010000 2.43%
>>> 2025-01-07 35.25 35.86 34.87 35.05 16980000 1.36%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice