(GDX)
40.30
0.59 (1.49%)
At close: Mar 04, 2025, 3:59 PM
40.33
0.06%
After-hours: Mar 04, 2025, 05:14 PM EST
GDX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 40.39 | 40.86 | 39.51 | 39.71 | -0.01 | -0.03% | 16,213,186 |
| Feb 28, 2025 | 38.86 | 39.73 | 38.58 | 39.72 | 0.26 | 0.66% | 15,602,193 |
| 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 |
| Jan 23, 2025 | 37.12 | 37.52 | 36.84 | 37.50 | -0.03 | -0.08% | 12,871,700 |
| Jan 22, 2025 | 38.00 | 38.05 | 37.31 | 37.53 | -0.08 | -0.21% | 12,555,800 |
| Jan 21, 2025 | 37.11 | 37.95 | 37.11 | 37.61 | 0.86 | 2.34% | 26,496,400 |
| Jan 17, 2025 | 36.33 | 37.02 | 36.12 | 36.75 | 0.13 | 0.35% | 16,420,446 |
| Jan 16, 2025 | 36.97 | 37.17 | 36.58 | 36.62 | -0.10 | -0.27% | 13,483,602 |
| Jan 15, 2025 | 36.79 | 36.92 | 36.19 | 36.72 | 0.40 | 1.10% | 17,436,942 |
| Jan 14, 2025 | 35.51 | 36.41 | 35.51 | 36.32 | 0.94 | 2.66% | 16,157,700 |
| Jan 13, 2025 | 35.63 | 35.66 | 35.10 | 35.38 | -0.59 | -1.64% | 15,738,500 |
| Jan 10, 2025 | 36.66 | 36.90 | 35.74 | 35.97 | 0.07 | 0.19% | 19,827,321 |
| Jan 8, 2025 | 35.42 | 35.97 | 35.26 | 35.90 | 0.85 | 2.43% | 25,009,041 |
| Jan 7, 2025 | 35.25 | 35.86 | 34.87 | 35.05 | 0.47 | 1.36% | 16,976,310 |
| Jan 6, 2025 | 35.00 | 35.22 | 34.52 | 34.58 | -0.42 | -1.20% | 13,039,030 |
| Jan 3, 2025 | 35.23 | 35.30 | 34.97 | 35.00 | -0.34 | -0.96% | 13,694,407 |
| Jan 2, 2025 | 34.46 | 35.40 | 34.44 | 35.34 | 1.43 | 4.22% | 24,527,000 |
| Dec 31, 2024 | 33.65 | 34.05 | 33.60 | 33.91 | 0.14 | 0.41% | 8,034,600 |
| Dec 30, 2024 | 33.90 | 34.01 | 33.42 | 33.77 | -0.49 | -1.43% | 18,268,000 |
| Dec 27, 2024 | 34.08 | 34.38 | 33.83 | 34.26 | -0.21 | -0.61% | 10,587,100 |
| Dec 26, 2024 | 34.53 | 34.76 | 34.36 | 34.47 | 0.06 | 0.17% | 8,727,604 |
| Dec 24, 2024 | 34.52 | 34.58 | 34.14 | 34.41 | 0.00 | 0.00% | 5,322,038 |
| Dec 23, 2024 | 34.23 | 34.48 | 33.88 | 34.41 | -0.32 | -0.92% | 14,593,200 |
| Dec 20, 2024 | 34.50 | 35.12 | 34.44 | 34.73 | 0.34 | 0.99% | 27,872,031 |
| Dec 19, 2024 | 34.72 | 34.95 | 34.19 | 34.39 | -0.14 | -0.41% | 22,163,920 |
| Dec 18, 2024 | 35.98 | 36.09 | 34.36 | 34.53 | -1.66 | -4.59% | 32,773,237 |
| Dec 17, 2024 | 35.99 | 36.31 | 35.79 | 36.19 | -0.23 | -0.63% | 14,782,900 |