(GDX)
AMEX: GDX
· Real-Time Price · USD
58.27
0.57 (0.99%)
At close: Aug 15, 2025, 3:59 PM
58.40
0.21%
After-hours: Aug 15, 2025, 07:59 PM EDT
GDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 57.80 | 58.56 | 57.34 | 58.28 | 58.28 | 1.01% | 13,524,827 |
| Aug 14, 2025 | 57.65 | 58.53 | 57.42 | 57.70 | 57.70 | -0.64% | 11,226,934 |
| Aug 13, 2025 | 58.66 | 58.77 | 57.87 | 58.07 | 58.07 | -0.24% | 10,707,245 |
| Aug 12, 2025 | 57.83 | 58.23 | 57.37 | 58.21 | 58.21 | 0.90% | 11,594,165 |
| Aug 11, 2025 | 56.59 | 58.00 | 56.34 | 57.69 | 57.69 | -0.64% | 17,523,500 |
| Aug 8, 2025 | 58.43 | 58.81 | 57.84 | 58.06 | 58.06 | 0.21% | 18,210,715 |
| Aug 7, 2025 | 57.91 | 58.48 | 57.61 | 57.94 | 57.94 | 0.96% | 22,573,200 |
| Aug 6, 2025 | 56.49 | 57.39 | 56.48 | 57.39 | 57.39 | 1.65% | 16,684,000 |
| Aug 5, 2025 | 54.61 | 56.66 | 54.57 | 56.46 | 56.46 | 2.77% | 32,074,400 |
| Aug 4, 2025 | 53.17 | 55.05 | 53.16 | 54.94 | 54.94 | 4.75% | 27,343,207 |
| Aug 1, 2025 | 52.74 | 53.06 | 51.94 | 52.45 | 52.45 | 1.57% | 20,409,400 |
| Jul 31, 2025 | 52.02 | 52.32 | 51.37 | 51.64 | 51.64 | -0.27% | 16,429,400 |
| Jul 30, 2025 | 52.55 | 52.95 | 51.52 | 51.78 | 51.78 | -2.76% | 21,662,119 |
| Jul 29, 2025 | 52.76 | 53.36 | 52.52 | 53.25 | 53.25 | 1.25% | 13,473,500 |
| Jul 28, 2025 | 53.15 | 53.34 | 52.14 | 52.59 | 52.59 | -2.54% | 20,458,117 |
| Jul 25, 2025 | 52.92 | 53.98 | 52.85 | 53.96 | 53.96 | 1.18% | 25,492,222 |
| Jul 24, 2025 | 53.05 | 53.80 | 52.53 | 53.33 | 53.33 | -0.95% | 12,142,200 |
| Jul 23, 2025 | 54.17 | 54.57 | 53.62 | 53.84 | 53.84 | -1.17% | 22,084,600 |
| Jul 22, 2025 | 53.64 | 54.78 | 53.22 | 54.48 | 54.48 | 2.75% | 23,906,900 |
| Jul 21, 2025 | 51.94 | 53.35 | 51.93 | 53.02 | 53.02 | 3.70% | 22,674,124 |