Historical Data: GDX
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 49.85 | 50.72 | 49.72 | 50.65 | 16740000 | 0.74% |
| >>> | 2025-05-29 | 50.59 | 50.84 | 49.94 | 50.28 | 11860000 | -0.14% |
| >>> | 2025-05-28 | 49.92 | 50.36 | 49.78 | 50.35 | 13210000 | 1.17% |
| >>> | 2025-05-27 | 49.41 | 50.31 | 49.34 | 49.77 | 20430000 | -1.5% |
| >>> | 2025-05-23 | 50.35 | 50.79 | 49.75 | 50.53 | 24170000 | 2.75% |
| >>> | 2025-05-22 | 49.28 | 49.57 | 48.70 | 49.18 | 16930000 | -0.53% |
| >>> | 2025-05-21 | 49.08 | 49.70 | 48.97 | 49.44 | 23180000 | 1.29% |
| >>> | 2025-05-20 | 47.43 | 48.82 | 47.26 | 48.81 | 26940000 | 3.11% |
| >>> | 2025-05-19 | 47.10 | 47.40 | 46.65 | 47.34 | 19580000 | 2.18% |
| >>> | 2025-05-16 | 45.41 | 46.35 | 45.25 | 46.33 | 17270000 | -0.34% |
| >>> | 2025-05-15 | 46.05 | 46.60 | 45.61 | 46.49 | 23460000 | 2.06% |
| >>> | 2025-05-14 | 45.51 | 45.66 | 45.10 | 45.55 | 26800000 | -2.13% |
| >>> | 2025-05-13 | 46.72 | 46.75 | 46.16 | 46.54 | 22360000 | -0.17% |
| >>> | 2025-05-12 | 48.06 | 48.08 | 46.35 | 46.62 | 42760000 | -7.44% |
| >>> | 2025-05-09 | 49.62 | 50.47 | 49.11 | 50.37 | 20700000 | 3.05% |
| >>> | 2025-05-08 | 49.85 | 50.05 | 48.72 | 48.88 | 20400000 | -1.89% |
| >>> | 2025-05-07 | 49.54 | 50.28 | 49.29 | 49.82 | 22430000 | -1.91% |
| >>> | 2025-05-06 | 49.91 | 50.83 | 49.37 | 50.79 | 31160000 | 4.25% |
| >>> | 2025-05-05 | 48.87 | 48.90 | 48.05 | 48.72 | 20920000 | 3.48% |
| >>> | 2025-05-02 | 47.85 | 48.11 | 46.73 | 47.08 | 14240000 | -0.25% |
| >>> | 2025-05-01 | 47.55 | 47.64 | 46.89 | 47.20 | 27130000 | -3.69% |
| >>> | 2025-04-30 | 48.00 | 49.03 | 47.99 | 49.01 | 15830000 | 1.09% |
| >>> | 2025-04-29 | 48.78 | 49.21 | 48.40 | 48.48 | 13110000 | -1.92% |
| >>> | 2025-04-28 | 48.54 | 49.43 | 48.31 | 49.43 | 15130000 | 1.27% |
| >>> | 2025-04-25 | 48.22 | 48.90 | 48.08 | 48.81 | 19300000 | -1.91% |
| >>> | 2025-04-24 | 49.61 | 49.82 | 48.80 | 49.76 | 22800000 | 2.11% |
| >>> | 2025-04-23 | 47.93 | 49.18 | 47.77 | 48.73 | 38930000 | -2.99% |
| >>> | 2025-04-22 | 51.90 | 51.95 | 50.02 | 50.23 | 38020000 | -2.77% |
| >>> | 2025-04-21 | 52.66 | 53.25 | 50.95 | 51.66 | 36300000 | 1.45% |
| >>> | 2025-04-17 | 51.51 | 51.60 | 50.37 | 50.92 | 25660000 | -1.91% |
| >>> | 2025-04-16 | 52.31 | 52.81 | 51.29 | 51.91 | 36630000 | 2.73% |
| >>> | 2025-04-15 | 50.47 | 50.74 | 49.90 | 50.53 | 14840000 | 1.02% |
| >>> | 2025-04-14 | 48.95 | 50.20 | 48.42 | 50.02 | 20730000 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice