Historical Data: GDX

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

date open high low close volume change (%)
>>> 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%
>>> 2025-01-06 35.00 35.22 34.52 34.58 13040000 -1.2%
>>> 2025-01-03 35.23 35.30 34.97 35.00 13690000 -0.96%
>>> 2025-01-02 34.46 35.40 34.44 35.34 24530000 4.22%
>>> 2024-12-31 33.65 34.05 33.60 33.91 8030000 0.41%
>>> 2024-12-30 33.90 34.01 33.42 33.77 18270000 -1.43%
>>> 2024-12-27 34.08 34.38 33.83 34.26 10590000 -0.61%
>>> 2024-12-26 34.53 34.76 34.36 34.47 8730000 0.17%
>>> 2024-12-24 34.52 34.58 34.14 34.41 5320000 0.0%
>>> 2024-12-23 34.23 34.48 33.88 34.41 14590000 -0.92%
>>> 2024-12-20 34.50 35.12 34.44 34.73 27870000 0.99%
>>> 2024-12-19 34.72 34.95 34.19 34.39 22160000 -0.41%
>>> 2024-12-18 35.98 36.09 34.36 34.53 32770000 -4.59%
>>> 2024-12-17 35.99 36.31 35.79 36.19 14780000 -0.63%
>>> 2024-12-16 36.86 36.90 36.29 36.42 11420000 -0.63%
>>> 2024-12-13 37.24 37.38 36.49 36.65 19520000 -2.68%
>>> 2024-12-12 38.31 38.43 37.62 37.66 22710000 -3.66%
>>> 2024-12-11 38.24 39.17 38.08 39.09 21120000 2.92%
>>> 2024-12-10 38.40 38.52 37.91 37.98 13340000 0.18%
>>> 2024-12-09 38.02 38.87 37.91 37.91 30310000 2.96%
>>> 2024-12-06 37.41 37.41 36.74 36.82 13455700 -1.89%
>>> 2024-12-05 37.64 37.99 37.14 37.53 9910000 -0.19%
>>> 2024-12-04 37.78 38.01 37.55 37.60 8149100 -0.27%
>>> 2024-12-03 37.10 38.12 37.10 37.70 18593800 2.36%
>>> 2024-12-02 37.17 37.37 36.71 36.83 16539100 -2.2%
>>> 2024-11-29 37.72 37.85 37.50 37.66 7275300 0.56%
>>> 2024-11-27 37.75 37.97 37.32 37.45 15286800 0.43%
>>> 2024-11-26 37.11 37.41 36.83 37.29 9924400 0.4%
>>> 2024-11-25 36.99 37.24 36.78 37.14 31492500 -2.98%
>>> 2024-11-22 38.47 38.57 38.02 38.28 19691300 0.37%
>>> 2024-11-21 38.12 38.20 37.59 38.14 21175800 1.11%
>>> 2024-11-20 37.73 37.85 37.51 37.72 16236500 -0.42%
>>> 2024-11-19 37.49 37.93 37.22 37.88 22829200 2.32%
>>> 2024-11-18 36.55 37.28 36.48 37.02 33575200 4.25%
>>> 2024-11-15 35.93 36.18 35.40 35.51 20360400 -0.59%
>>> 2024-11-14 35.31 35.97 35.19 35.72 34765200 0.45%
>>> 2024-11-13 36.41 36.64 35.56 35.56 24799000 -1.52%
>>> 2024-11-12 36.27 36.46 35.67 36.11 37430800 -1.69%
>>> 2024-11-11 37.42 37.73 36.19 36.73 45733600 -5.87%
>>> 2024-11-08 39.23 39.34 38.63 39.02 22864200 -1.39%
>>> 2024-11-07 39.00 39.80 38.73 39.57 26922000 2.41%
>>> 2024-11-06 38.21 38.99 37.56 38.64 44258400 -3.66%
>>> 2024-11-05 40.37 40.53 39.87 40.11 16833300 0.53%
>>> 2024-11-04 40.27 40.37 39.70 39.90 13299700 0.13%
>>> 2024-11-01 40.49 40.82 39.85 39.85 14358100 -1.21%
>>> 2024-10-31 40.83 40.89 39.87 40.34 27998400 -2.82%
>>> 2024-10-30 41.95 41.96 41.03 41.51 18161400 -1.21%
>>> 2024-10-29 41.80 42.13 41.48 42.02 20281300 1.6%
>>> 2024-10-28 41.33 41.63 41.23 41.36 14784900 -0.48%
>>> 2024-10-25 41.91 42.16 41.41 41.56 21541200 -1.35%
>>> 2024-10-24 43.47 43.51 41.40 42.13 31946100 -2.61%
>>> 2024-10-23 43.50 43.80 42.91 43.26 22959800 -1.88%
>>> 2024-10-22 43.52 44.22 43.52 44.09 21161600 2.01%
>>> 2024-10-21 43.75 44.01 43.08 43.22 21060600 0.16%
>>> 2024-10-18 42.00 43.31 41.82 43.15 31223500 4.0%
>>> 2024-10-17 41.36 41.89 41.18 41.49 22965700 1.2%
>>> 2024-10-16 41.15 41.72 40.89 41.00 20379100 0.79%
>>> 2024-10-15 40.13 40.68 39.97 40.68 19942200 1.29%
>>> 2024-10-14 39.93 40.31 39.68 40.16 7455300 0.27%

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