(GDX)
41.66
-4.06 (-8.88%)
At close: Apr 04, 2025, 3:59 PM
41.55
-0.26%
After-hours: Apr 04, 2025, 05:56 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 44.48 | 44.57 | 41.46 | 41.68 | -4.04 | -8.84% | 59,457,880 |
| Apr 3, 2025 | 43.86 | 46.71 | 43.53 | 45.72 | -0.04 | -0.09% | 30,543,023 |
| Apr 2, 2025 | 45.77 | 46.01 | 45.12 | 45.76 | -0.04 | -0.09% | 15,903,800 |
| Apr 1, 2025 | 45.93 | 46.26 | 45.34 | 45.80 | -0.17 | -0.37% | 17,174,800 |
| Mar 31, 2025 | 46.00 | 46.10 | 44.50 | 45.97 | 0.40 | 0.88% | 22,217,524 |
| Mar 28, 2025 | 46.10 | 46.94 | 45.44 | 45.57 | -0.19 | -0.42% | 21,557,400 |
| Mar 27, 2025 | 45.22 | 45.90 | 44.92 | 45.76 | 1.09 | 2.44% | 16,699,400 |
| Mar 26, 2025 | 45.22 | 45.29 | 44.56 | 44.67 | -0.35 | -0.78% | 10,133,900 |
| Mar 25, 2025 | 44.87 | 45.62 | 44.86 | 45.02 | 0.77 | 1.74% | 16,156,911 |
| Mar 24, 2025 | 44.56 | 44.76 | 44.19 | 44.25 | -0.25 | -0.56% | 14,465,100 |
| Mar 21, 2025 | 44.54 | 44.63 | 43.84 | 44.50 | -0.66 | -1.46% | 18,163,627 |
| Mar 20, 2025 | 44.65 | 45.34 | 44.38 | 45.16 | -0.07 | -0.15% | 10,082,900 |
| Mar 19, 2025 | 44.87 | 45.28 | 44.54 | 45.23 | 0.38 | 0.85% | 17,130,740 |
| Mar 18, 2025 | 45.44 | 45.65 | 44.69 | 44.85 | 0.28 | 0.63% | 21,782,902 |
| Mar 17, 2025 | 43.86 | 44.63 | 43.77 | 44.57 | 0.93 | 2.13% | 18,558,839 |
| Mar 14, 2025 | 43.78 | 43.87 | 43.21 | 43.64 | 0.43 | 1.00% | 23,488,100 |
| Mar 13, 2025 | 42.18 | 43.54 | 42.07 | 43.21 | 1.31 | 3.13% | 30,784,929 |
| Mar 12, 2025 | 41.46 | 42.11 | 41.22 | 41.90 | 0.06 | 0.14% | 17,152,200 |
| Mar 11, 2025 | 40.90 | 42.04 | 40.85 | 41.84 | 1.33 | 3.28% | 22,449,300 |
| Mar 10, 2025 | 41.38 | 41.60 | 40.20 | 40.51 | -1.13 | -2.71% | 20,333,800 |
| Mar 7, 2025 | 41.42 | 42.31 | 40.92 | 41.64 | 0.28 | 0.68% | 17,132,130 |
| Mar 6, 2025 | 41.37 | 41.94 | 41.06 | 41.36 | -0.34 | -0.82% | 16,373,000 |
| Mar 5, 2025 | 40.20 | 41.72 | 40.19 | 41.70 | 1.42 | 3.53% | 18,539,815 |
| Mar 4, 2025 | 40.45 | 40.76 | 39.49 | 40.28 | 0.57 | 1.44% | 18,770,600 |
| Mar 3, 2025 | 40.39 | 40.86 | 39.51 | 39.71 | -0.01 | -0.03% | 16,743,500 |
| Feb 28, 2025 | 38.86 | 39.73 | 38.58 | 39.72 | 0.26 | 0.66% | 15,602,200 |
| Feb 27, 2025 | 40.20 | 40.46 | 39.42 | 39.46 | -1.40 | -3.43% | 21,976,346 |
| Feb 26, 2025 | 39.81 | 41.11 | 39.73 | 40.86 | 0.48 | 1.19% | 12,880,600 |
| Feb 25, 2025 | 40.66 | 40.79 | 39.53 | 40.38 | -0.59 | -1.44% | 20,002,900 |
| Feb 24, 2025 | 41.17 | 41.17 | 40.33 | 40.97 | 0.17 | 0.42% | 12,704,033 |
| Feb 21, 2025 | 42.02 | 42.03 | 40.75 | 40.80 | -1.44 | -3.41% | 31,767,349 |
| Feb 20, 2025 | 41.71 | 42.57 | 41.64 | 42.24 | 0.70 | 1.69% | 16,326,300 |
| Feb 19, 2025 | 41.35 | 41.70 | 41.11 | 41.54 | 0.00 | 0.00% | 12,767,313 |
| Feb 18, 2025 | 41.64 | 41.72 | 41.14 | 41.54 | 0.46 | 1.12% | 21,365,800 |
| Feb 14, 2025 | 42.60 | 42.66 | 41.00 | 41.08 | -1.43 | -3.36% | 26,322,400 |
| Feb 13, 2025 | 42.26 | 42.59 | 41.72 | 42.51 | 0.38 | 0.90% | 17,219,600 |
| Feb 12, 2025 | 41.36 | 42.48 | 41.10 | 42.13 | 0.69 | 1.67% | 21,179,300 |
| Feb 11, 2025 | 41.72 | 41.90 | 41.39 | 41.44 | -0.52 | -1.24% | 15,264,200 |
| Feb 10, 2025 | 41.95 | 42.21 | 41.80 | 41.96 | 1.10 | 2.69% | 25,509,400 |
| Feb 7, 2025 | 41.51 | 41.75 | 40.85 | 40.86 | -0.27 | -0.66% | 19,136,240 |
| Feb 6, 2025 | 41.07 | 41.16 | 40.67 | 41.13 | 0.09 | 0.22% | 12,224,947 |
| Feb 5, 2025 | 40.37 | 41.53 | 40.35 | 41.04 | 1.01 | 2.52% | 25,371,540 |
| Feb 4, 2025 | 39.87 | 40.18 | 39.67 | 40.03 | 0.47 | 1.19% | 12,813,101 |
| Feb 3, 2025 | 39.22 | 39.92 | 38.98 | 39.56 | 0.60 | 1.54% | 20,541,800 |
| Jan 31, 2025 | 39.52 | 39.68 | 38.80 | 38.96 | -0.46 | -1.17% | 19,911,039 |
| Jan 30, 2025 | 38.66 | 39.73 | 38.57 | 39.42 | 1.52 | 4.01% | 28,590,138 |
| Jan 29, 2025 | 37.66 | 38.25 | 37.45 | 37.90 | 0.20 | 0.53% | 11,319,824 |
| Jan 28, 2025 | 37.48 | 37.79 | 37.21 | 37.70 | 0.35 | 0.94% | 10,986,700 |
| Jan 27, 2025 | 37.59 | 37.59 | 36.85 | 37.35 | -0.60 | -1.58% | 15,489,400 |
| Jan 24, 2025 | 37.99 | 38.16 | 37.84 | 37.95 | 0.45 | 1.20% | 13,728,043 |