Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 36.97 | 0.21 | 0.58% | 36.80 | 37.87 | 36.495 | 238,169 |
| Apr 24 2024 | 36.755 | 0.09 | 0.23% | 36.71 | 36.90 | 36.295 | 49,487 |
| Apr 23 2024 | 36.67 | 0.31 | 0.85% | 36.00 | 36.775 | 35.345 | 104,107 |
| Apr 22 2024 | 36.36 | -1.63 | -4.29% | 37.10 | 37.10 | 36.055 | 53,729 |
| Apr 19 2024 | 37.99 | 0.93 | 2.51% | 37.07 | 38.04 | 37.07 | 68,670 |
| Apr 18 2024 | 37.06 | -0.23 | -0.62% | 37.79 | 37.92 | 37.06 | 39,837 |
| Apr 17 2024 | 37.29 | 0.77 | 2.09% | 36.82 | 37.735 | 36.595 | 49,305 |
| Apr 16 2024 | 36.525 | -0.55 | -1.47% | 37.40 | 37.40 | 36.065 | 92,272 |
| Apr 15 2024 | 37.07 | -1.73 | -4.46% | 38.09 | 38.25 | 36.735 | 135,477 |
| Apr 12 2024 | 38.80 | 1.35 | 3.60% | 38.59 | 39.715 | 38.475 | 398,577 |
| Apr 11 2024 | 37.45 | -0.08 | -0.20% | 37.44 | 38.165 | 37.285 | 48,274 |
| Apr 10 2024 | 37.525 | -0.27 | -0.70% | 38.01 | 38.275 | 36.71 | 106,623 |
| Apr 09 2024 | 37.79 | 0.24 | 0.64% | 37.67 | 38.46 | 37.595 | 96,743 |
| Apr 08 2024 | 37.55 | 0.23 | 0.62% | 37.97 | 38.225 | 37.05 | 112,641 |
| Apr 05 2024 | 37.32 | 0.49 | 1.33% | 36.50 | 37.575 | 36.395 | 89,226 |
| Apr 04 2024 | 36.83 | -0.07 | -0.19% | 36.90 | 36.96 | 36.38 | 65,051 |
| Apr 03 2024 | 36.90 | 1.27 | 3.55% | 36.08 | 36.90 | 35.81 | 67,511 |
| Apr 02 2024 | 35.635 | 0.52 | 1.47% | 36.00 | 36.29 | 35.55 | 80,809 |
| Mar 28 2024 | 35.12 | 1.00 | 2.93% | 34.48 | 35.18 | 34.245 | 66,876 |
| Mar 27 2024 | 34.12 | 0.32 | 0.95% | 33.50 | 34.335 | 33.26 | 38,138 |
| Mar 26 2024 | 33.80 | 0.46 | 1.38% | 33.20 | 34.295 | 33.20 | 63,486 |
| Mar 25 2024 | 33.34 | 0.30 | 0.91% | 33.17 | 33.785 | 33.02 | 47,513 |
| Mar 22 2024 | 33.04 | -0.42 | -1.24% | 33.20 | 33.73 | 32.925 | 48,590 |
| Mar 21 2024 | 33.455 | 0.63 | 1.93% | 34.15 | 34.47 | 33.04 | 75,372 |
| Mar 20 2024 | 32.82 | 0.23 | 0.69% | 32.87 | 32.87 | 32.12 | 54,351 |
| Mar 19 2024 | 32.595 | -0.34 | -1.05% | 33.24 | 33.24 | 32.31 | 29,447 |
| Mar 18 2024 | 32.94 | -0.15 | -0.45% | 33.22 | 33.32 | 32.94 | 26,389 |
| Mar 15 2024 | 33.09 | -0.07 | -0.21% | 33.48 | 33.48 | 33.03 | 28,770 |
| Mar 14 2024 | 33.16 | -0.71 | -2.10% | 33.66 | 33.745 | 32.95 | 70,936 |
| Mar 13 2024 | 33.87 | 1.13 | 3.45% | 32.76 | 33.87 | 32.76 | 80,112 |
| Mar 12 2024 | 32.74 | -0.82 | -2.44% | 33.39 | 33.47 | 32.455 | 98,256 |
| Mar 11 2024 | 33.56 | 1.03 | 3.17% | 33.09 | 33.62 | 32.71 | 54,651 |
| Mar 08 2024 | 32.53 | 0.03 | 0.09% | 32.95 | 33.55 | 32.53 | 35,406 |
| Mar 07 2024 | 32.50 | -0.67 | -2.02% | 32.50 | 33.115 | 32.445 | 56,665 |
| Mar 06 2024 | 33.17 | 0.92 | 2.85% | 32.04 | 33.17 | 31.84 | 82,965 |
| Mar 05 2024 | 32.25 | 0.26 | 0.81% | 31.81 | 32.715 | 31.565 | 121,643 |
| Mar 04 2024 | 31.99 | 1.99 | 6.63% | 30.29 | 31.99 | 30.29 | 25,679 |
| Mar 01 2024 | 30.00 | 0.66 | 2.27% | 29.33 | 30.215 | 29.14 | 28,903 |
| Feb 29 2024 | 29.335 | 0.66 | 2.28% | 28.79 | 30.42 | 28.695 | 42,125 |
| Feb 28 2024 | 28.68 | -0.39 | -1.32% | 28.62 | 28.92 | 28.62 | 14,164 |
| Feb 27 2024 | 29.065 | -0.22 | -0.73% | 29.31 | 29.845 | 28.995 | 6,851 |
| Feb 26 2024 | 29.28 | -0.03 | -0.10% | 29.65 | 29.865 | 28.95 | 15,733 |
| Feb 23 2024 | 29.31 | 0.26 | 0.90% | 29.15 | 29.92 | 28.95 | 24,218 |
| Feb 22 2024 | 29.05 | -0.41 | -1.39% | 29.96 | 30.76 | 29.05 | 28,334 |
| Feb 21 2024 | 29.46 | -0.73 | -2.42% | 30.04 | 30.125 | 29.415 | 37,278 |
| Feb 20 2024 | 30.19 | 0.26 | 0.85% | 30.05 | 30.80 | 29.915 | 23,382 |
| Feb 19 2024 | 29.935 | 0.02 | 0.08% | 30.00 | 30.105 | 29.80 | 13,549 |
| Feb 16 2024 | 29.91 | 0.25 | 0.84% | 29.79 | 30.18 | 29.445 | 69,160 |
| Feb 15 2024 | 29.66 | 0.66 | 2.29% | 29.00 | 30.245 | 29.00 | 33,341 |
| Feb 14 2024 | 28.995 | 0.01 | 0.02% | 28.92 | 29.535 | 28.615 | 44,955 |
| Feb 13 2024 | 28.99 | -1.23 | -4.07% | 30.39 | 30.98 | 28.85 | 60,107 |
| Feb 12 2024 | 30.22 | 0.24 | 0.80% | 29.97 | 30.80 | 29.82 | 28,149 |
| Feb 09 2024 | 29.98 | -0.25 | -0.83% | 30.19 | 31.145 | 29.76 | 27,860 |
| Feb 08 2024 | 30.23 | -0.04 | -0.13% | 30.58 | 31.21 | 30.22 | 20,386 |
| Feb 07 2024 | 30.27 | -0.53 | -1.72% | 30.85 | 31.96 | 30.27 | 17,012 |
| Feb 06 2024 | 30.80 | 0.43 | 1.42% | 30.60 | 31.785 | 30.42 | 19,393 |
| Feb 05 2024 | 30.37 | -0.49 | -1.59% | 30.90 | 31.93 | 30.315 | 18,720 |
| Feb 02 2024 | 30.86 | -1.21 | -3.77% | 32.37 | 32.585 | 30.70 | 39,251 |
| Feb 01 2024 | 32.07 | 0.59 | 1.87% | 31.34 | 32.105 | 31.06 | 17,358 |
| Jan 31 2024 | 31.48 | 0.20 | 0.64% | 31.30 | 32.09 | 31.04 | 18,044 |
| Jan 30 2024 | 31.28 | -0.02 | -0.06% | 31.60 | 31.95 | 31.085 | 23,148 |
| Jan 29 2024 | 31.30 | -0.06 | -0.19% | 31.39 | 31.875 | 30.77 | 45,931 |
