Price alert —
Loading…
Sign in to get a one-time email the moment GDX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $70.40 | $71.93 | $69.74 | $71.32 | 18.2M |
| 2026-07-16 | $72.88 | $72.90 | $71.04 | $71.40 | 23.8M |
| 2026-07-15 | $74.44 | $75.29 | $72.64 | $74.00 | 14.7M |
| 2026-07-14 | $76.10 | $76.86 | $74.48 | $74.88 | 18.3M |
| 2026-07-13 | $74.10 | $74.64 | $72.84 | $73.37 | 20.3M |
| 2026-07-10 | $75.09 | $76.04 | $74.51 | $75.53 | 8.1M |
| 2026-07-09 | $75.15 | $76.05 | $74.32 | $75.78 | 16.2M |
| 2026-07-08 | $74.09 | $74.81 | $71.89 | $73.53 | 25.6M |
| 2026-07-07 | $78.35 | $78.79 | $75.13 | $75.76 | 20.6M |
| 2026-07-06 | $79.52 | $80.18 | $77.50 | $78.74 | 14.0M |
| 2026-07-02 | $77.71 | $79.20 | $76.78 | $78.43 | 30.0M |
| 2026-07-01 | $75.43 | $78.16 | $74.98 | $75.07 | 22.4M |
| 2026-06-30 | $75.39 | $75.93 | $73.89 | $75.45 | 16.9M |
| 2026-06-29 | $76.13 | $76.20 | $74.59 | $75.68 | 18.1M |
| 2026-06-26 | $76.66 | $78.49 | $76.19 | $77.00 | 22.8M |
| 2026-06-25 | $76.49 | $76.93 | $74.53 | $75.67 | 31.0M |
| 2026-06-24 | $74.19 | $76.40 | $73.70 | $74.59 | 30.5M |
| 2026-06-23 | $77.78 | $79.22 | $77.25 | $77.66 | 26.8M |
| 2026-06-22 | $80.42 | $81.67 | $80.14 | $81.44 | 17.4M |
| 2026-06-18 | $84.91 | $86.57 | $81.47 | $82.51 | 37.2M |
| 2026-06-17 | $87.20 | $89.99 | $84.29 | $84.36 | 49.8M |
| 2026-06-16 | $86.15 | $87.59 | $85.66 | $87.24 | 21.6M |
| 2026-06-15 | $85.42 | $86.88 | $84.71 | $85.27 | 34.3M |
| 2026-06-12 | $78.54 | $80.65 | $77.76 | $80.03 | 25.6M |
| 2026-06-11 | $73.99 | $78.18 | $73.77 | $77.72 | 34.8M |
| 2026-06-10 | $74.79 | $76.80 | $73.63 | $73.81 | 26.4M |
| 2026-06-09 | $79.50 | $80.23 | $75.03 | $77.59 | 24.9M |
| 2026-06-08 | $79.36 | $80.30 | $78.46 | $78.67 | 18.6M |
| 2026-06-05 | $83.80 | $83.85 | $78.78 | $78.84 | 44.8M |
| 2026-06-04 | $86.36 | $87.47 | $85.63 | $86.40 | 13.4M |
| 2026-06-03 | $86.51 | $86.93 | $84.94 | $85.00 | 18.1M |
| 2026-06-02 | $87.93 | $88.29 | $85.99 | $88.05 | 19.3M |
| 2026-06-01 | $86.45 | $87.55 | $84.38 | $86.68 | 26.0M |
| 2026-05-29 | $87.38 | $90.36 | $86.65 | $89.49 | 22.3M |
| 2026-05-28 | $84.53 | $88.00 | $83.32 | $87.18 | 21.0M |
| 2026-05-27 | $85.84 | $87.35 | $85.34 | $85.44 | 19.4M |
| 2026-05-26 | $87.04 | $88.57 | $86.93 | $88.50 | 21.6M |
| 2026-05-22 | $85.61 | $86.14 | $83.95 | $85.02 | 14.6M |
| 2026-05-21 | $84.46 | $87.66 | $84.11 | $85.99 | 17.1M |
| 2026-05-20 | $84.58 | $86.94 | $83.67 | $86.36 | 20.4M |
| 2026-05-19 | $85.55 | $85.60 | $83.35 | $83.78 | 21.9M |
| 2026-05-18 | $88.65 | $89.53 | $86.39 | $87.14 | 17.0M |
| 2026-05-15 | $89.50 | $89.55 | $86.83 | $87.35 | 38.7M |
| 2026-05-14 | $95.90 | $95.91 | $93.54 | $93.95 | 14.4M |
| 2026-05-13 | $96.09 | $97.20 | $94.64 | $96.23 | 12.3M |
| 2026-05-12 | $95.60 | $97.56 | $92.85 | $97.14 | 22.3M |
| 2026-05-11 | $95.34 | $98.74 | $95.29 | $97.60 | 24.4M |
| 2026-05-08 | $93.13 | $95.30 | $92.75 | $94.59 | 19.4M |
| 2026-05-07 | $94.80 | $96.11 | $91.63 | $91.72 | 26.8M |
| 2026-05-06 | $90.51 | $93.08 | $90.44 | $92.44 | 35.1M |
| 2026-05-05 | $87.28 | $87.70 | $85.72 | $85.81 | 11.6M |
| 2026-05-04 | $86.14 | $87.35 | $85.46 | $85.65 | 15.6M |
| 2026-05-01 | $87.71 | $89.07 | $87.00 | $87.11 | 12.3M |
| 2026-04-30 | $88.90 | $89.44 | $87.42 | $88.29 | 23.1M |
| 2026-04-29 | $87.11 | $87.65 | $85.93 | $86.22 | 20.8M |
| 2026-04-28 | $90.14 | $90.63 | $88.11 | $88.54 | 25.3M |
| 2026-04-27 | $93.42 | $93.47 | $92.12 | $92.59 | 12.0M |
| 2026-04-24 | $93.15 | $94.51 | $92.22 | $94.34 | 17.0M |
| 2026-04-23 | $93.33 | $94.00 | $90.20 | $92.19 | 27.7M |
| 2026-04-22 | $95.04 | $95.76 | $94.04 | $94.48 | 14.4M |
| 2026-04-21 | $97.89 | $98.48 | $92.69 | $92.99 | 31.5M |
| 2026-04-20 | $99.46 | $99.55 | $98.10 | $99.13 | 11.9M |
| 2026-04-17 | $99.75 | $102.39 | $99.39 | $100.34 | 21.4M |
| 2026-04-16 | $98.21 | $99.10 | $97.35 | $97.66 | 13.8M |
| 2026-04-15 | $99.92 | $100.43 | $97.68 | $97.77 | 16.6M |
| 2026-04-14 | $100.05 | $101.57 | $99.42 | $100.75 | 15.8M |
| 2026-04-13 | $98.01 | $99.23 | $97.35 | $98.78 | 12.4M |
| 2026-04-10 | $98.98 | $100.22 | $98.79 | $99.39 | 17.8M |
| 2026-04-09 | $98.35 | $99.93 | $97.00 | $98.35 | 14.3M |
| 2026-04-08 | $100.88 | $101.37 | $96.63 | $98.18 | 26.2M |
| 2026-04-07 | $93.69 | $95.23 | $91.44 | $94.97 | 13.6M |
| 2026-04-06 | $94.26 | $95.28 | $93.41 | $93.82 | 11.6M |
| 2026-04-02 | $90.16 | $95.85 | $89.99 | $94.59 | 22.7M |
| 2026-04-01 | $94.71 | $97.71 | $93.48 | $96.01 | 42.1M |
| 2026-03-31 | $88.05 | $91.78 | $87.88 | $91.77 | 36.5M |
| 2026-03-30 | $87.39 | $88.41 | $84.73 | $85.79 | 24.1M |
| 2026-03-27 | $82.79 | $86.92 | $82.39 | $85.79 | 35.3M |
| 2026-03-26 | $83.47 | $86.53 | $82.27 | $82.39 | 41.4M |
| 2026-03-25 | $87.52 | $88.07 | $85.50 | $86.32 | 33.5M |
| 2026-03-24 | $81.91 | $84.12 | $80.78 | $83.50 | 23.5M |
| 2026-03-23 | $81.36 | $84.97 | $81.12 | $83.38 | 62.2M |
| 2026-03-20 | $83.32 | $83.39 | $78.74 | $80.12 | 40.0M |
| 2026-03-19 | $80.86 | $83.39 | $79.96 | $82.90 | 63.1M |
| 2026-03-18 | $89.99 | $90.35 | $87.73 | $88.11 | 41.3M |
| 2026-03-17 | $94.77 | $96.13 | $93.31 | $93.96 | 14.9M |
| 2026-03-16 | $93.35 | $95.86 | $92.35 | $94.38 | 21.7M |
| 2026-03-13 | $98.41 | $98.41 | $92.89 | $93.26 | 35.7M |
| 2026-03-12 | $101.04 | $101.11 | $98.41 | $99.30 | 20.6M |
| 2026-03-11 | $102.05 | $102.16 | $99.14 | $101.36 | 19.3M |
| 2026-03-10 | $104.06 | $105.74 | $103.10 | $103.37 | 21.6M |
| 2026-03-09 | $98.64 | $102.57 | $95.96 | $102.44 | 24.7M |
| 2026-03-06 | $99.25 | $102.50 | $98.28 | $101.38 | 25.7M |
| 2026-03-05 | $104.20 | $104.20 | $99.53 | $101.82 | 34.0M |
| 2026-03-04 | $108.16 | $108.26 | $104.31 | $105.88 | 20.5M |
| 2026-03-03 | $107.49 | $107.99 | $102.54 | $105.24 | 66.6M |
| 2026-03-02 | $116.46 | $117.18 | $111.36 | $115.34 | 27.1M |
| 2026-02-27 | $115.19 | $115.99 | $114.32 | $115.84 | 18.6M |
| 2026-02-26 | $110.40 | $114.10 | $109.13 | $113.89 | 18.6M |
| 2026-02-25 | $112.18 | $113.16 | $110.87 | $111.16 | 14.6M |
| 2026-02-24 | $107.00 | $111.50 | $106.47 | $110.70 | 15.6M |
| 2026-02-23 | $107.78 | $110.54 | $107.62 | $110.29 | 26.6M |
| 2026-02-20 | $104.33 | $106.39 | $102.03 | $106.26 | 23.4M |
| 2026-02-19 | $102.01 | $104.30 | $101.11 | $104.24 | 18.5M |
| 2026-02-18 | $101.82 | $103.69 | $101.29 | $102.56 | 18.9M |
| 2026-02-17 | $99.86 | $101.19 | $97.41 | $100.25 | 26.7M |
| 2026-02-13 | $100.92 | $104.14 | $99.53 | $103.94 | 31.9M |
| 2026-02-12 | $104.82 | $105.79 | $98.13 | $98.28 | 43.4M |
| 2026-02-11 | $105.49 | $106.47 | $102.49 | $105.97 | 22.6M |
| 2026-02-10 | $102.27 | $103.80 | $101.85 | $103.01 | 15.4M |
| 2026-02-09 | $98.55 | $103.09 | $98.51 | $102.89 | 27.1M |
| 2026-02-06 | $95.13 | $97.93 | $94.98 | $97.39 | 24.8M |
| 2026-02-05 | $94.54 | $97.20 | $92.28 | $92.44 | 39.6M |
| 2026-02-04 | $101.01 | $101.12 | $94.94 | $98.70 | 30.3M |
| 2026-02-03 | $99.79 | $99.99 | $95.66 | $98.22 | 43.6M |
| 2026-02-02 | $93.97 | $96.87 | $92.00 | $94.19 | 35.5M |
| 2026-01-30 | $98.91 | $101.88 | $93.12 | $94.20 | 102.9M |
| 2026-01-29 | $113.29 | $113.50 | $104.65 | $107.98 | 67.0M |
| 2026-01-28 | $110.38 | $112.24 | $109.01 | $112.16 | 31.4M |
| 2026-01-27 | $107.92 | $109.38 | $103.88 | $109.29 | 30.8M |
| 2026-01-26 | $110.69 | $112.54 | $107.45 | $107.48 | 38.9M |
| 2026-01-23 | $105.53 | $107.62 | $104.85 | $107.02 | 19.6M |
| 2026-01-22 | $101.14 | $105.84 | $101.05 | $105.17 | 30.4M |
| 2026-01-21 | $104.90 | $105.33 | $100.56 | $101.29 | 34.9M |
| 2026-01-20 | $101.53 | $103.02 | $100.90 | $102.78 | 33.1M |