(GDX)
AMEX: GDX
· Real-Time Price · USD
69.72
-0.04 (-0.06%)
At close: Sep 12, 2025, 3:59 PM
69.56
-0.23%
After-hours: Sep 12, 2025, 06:45 PM EDT
GDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 68.24 | 69.76 | 68.08 | 69.76 | 69.76 | 1.84% | 18,724,398 |
| Sep 10, 2025 | 67.47 | 68.59 | 67.46 | 68.50 | 68.50 | 2.47% | 18,297,300 |
| Sep 9, 2025 | 67.65 | 67.94 | 66.67 | 66.85 | 66.85 | -0.58% | 24,430,000 |
| Sep 8, 2025 | 67.23 | 67.41 | 66.49 | 67.24 | 67.24 | 1.36% | 24,932,728 |
| Sep 5, 2025 | 66.01 | 66.87 | 65.16 | 66.34 | 66.34 | 2.74% | 31,720,222 |
| Sep 4, 2025 | 64.36 | 64.94 | 63.89 | 64.57 | 64.57 | -0.97% | 24,753,708 |
| Sep 3, 2025 | 65.48 | 65.83 | 64.71 | 65.20 | 65.20 | 0.62% | 25,768,700 |
| Sep 2, 2025 | 64.39 | 65.07 | 63.20 | 64.80 | 64.80 | 2.58% | 41,939,600 |
| Aug 29, 2025 | 61.21 | 63.23 | 61.21 | 63.17 | 63.17 | 3.00% | 19,954,400 |
| Aug 28, 2025 | 61.40 | 61.62 | 60.70 | 61.33 | 61.33 | -0.24% | 15,854,823 |
| Aug 27, 2025 | 61.05 | 61.48 | 60.47 | 61.48 | 61.48 | -0.19% | 10,691,641 |
| Aug 26, 2025 | 60.56 | 61.60 | 60.44 | 61.60 | 61.60 | 2.22% | 17,598,207 |
| Aug 25, 2025 | 60.39 | 60.79 | 60.17 | 60.26 | 60.26 | 0.13% | 8,388,430 |
| Aug 22, 2025 | 58.79 | 60.68 | 58.38 | 60.18 | 60.18 | 1.50% | 19,540,540 |
| Aug 21, 2025 | 58.17 | 59.69 | 58.11 | 59.29 | 59.29 | 1.66% | 17,900,243 |
| Aug 20, 2025 | 57.25 | 58.33 | 57.19 | 58.32 | 58.32 | 3.04% | 15,489,908 |
| Aug 19, 2025 | 57.84 | 58.04 | 56.59 | 56.60 | 56.60 | -2.58% | 15,274,300 |
| Aug 18, 2025 | 58.20 | 58.42 | 57.70 | 58.10 | 58.10 | -0.31% | 8,505,904 |
| Aug 15, 2025 | 57.80 | 58.56 | 57.34 | 58.28 | 58.28 | 1.01% | 13,540,600 |
| Aug 14, 2025 | 57.65 | 58.53 | 57.42 | 57.70 | 57.70 | -0.64% | 11,226,934 |