Historical Data: GDX

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2024-07-11 37.93 38.15 37.04 38.09 27272643 2.81%
>>> 2024-07-10 36.54 37.17 36.53 37.05 20498400 2.6%
>>> 2024-07-09 36.13 36.37 35.83 36.11 8032255 0.03%
>>> 2024-07-08 35.86 36.16 35.51 36.10 16419200 -0.47%
>>> 2024-07-05 35.88 36.53 35.86 36.27 22013700 2.81%
>>> 2024-07-03 34.55 35.56 34.52 35.28 21553200 3.7%
>>> 2024-07-02 33.86 34.35 33.65 34.02 12883000 0.38%
>>> 2024-07-01 34.09 34.42 33.81 33.89 9041000 -0.12%
>>> 2024-06-28 34.50 34.60 33.73 33.93 15818700 -0.88%
>>> 2024-06-27 34.20 34.43 34.16 34.23 11931000 1.21%
>>> 2024-06-26 33.35 33.90 33.28 33.82 13325500 -0.06%
>>> 2024-06-25 34.07 34.10 33.81 33.84 11287500 -1.2%
>>> 2024-06-24 34.28 34.58 34.12 34.25 18740000 0.76%
>>> 2024-06-21 34.41 34.47 33.80 33.99 25321300 -1.62%
>>> 2024-06-20 34.07 34.79 33.87 34.55 20773000 2.52%
>>> 2024-06-18 33.18 33.84 33.07 33.70 15535100 1.51%
>>> 2024-06-17 33.21 33.35 32.84 33.20 13690900 -0.63%
>>> 2024-06-14 33.53 33.54 32.96 33.41 17444700 0.78%
>>> 2024-06-13 33.83 34.06 32.96 33.15 23431300 -2.5%
>>> 2024-06-12 34.50 34.80 33.86 34.00 24769000 0.74%
>>> 2024-06-11 33.80 33.80 33.34 33.75 15358000 -0.82%
>>> 2024-06-10 33.71 34.09 33.45 34.03 17131400 1.46%
>>> 2024-06-07 34.74 34.81 33.49 33.54 50927700 -6.86%
>>> 2024-06-06 34.96 36.03 34.78 36.01 28039600 3.51%
>>> 2024-06-05 34.43 34.87 34.08 34.79 17602600 1.78%
>>> 2024-06-04 34.96 34.96 33.95 34.18 32854000 -3.75%
>>> 2024-06-03 35.42 35.56 35.13 35.51 18190800 0.59%
>>> 2024-05-31 35.80 35.95 35.00 35.30 15716500 -0.73%
>>> 2024-05-30 35.31 35.85 35.19 35.56 16137600 1.05%
>>> 2024-05-29 35.67 35.91 35.17 35.19 19201600 -2.52%
>>> 2024-05-28 36.03 36.23 35.71 36.10 19222000 2.38%
>>> 2024-05-24 35.26 35.50 35.14 35.26 12295000 1.47%
>>> 2024-05-23 35.40 35.65 34.66 34.75 32337700 -1.97%
>>> 2024-05-22 36.45 36.56 35.29 35.45 37395600 -4.01%
>>> 2024-05-21 37.02 37.22 36.73 36.93 17236100 -0.83%
>>> 2024-05-20 36.95 37.47 36.52 37.24 24774500 1.0%
>>> 2024-05-17 36.21 36.89 36.00 36.87 38752300 3.39%
>>> 2024-05-16 35.67 35.89 35.33 35.66 19420400 -0.7%
>>> 2024-05-15 35.80 36.11 35.06 35.91 24490500 1.44%
>>> 2024-05-14 35.18 35.46 35.04 35.40 14664200 1.29%
>>> 2024-05-13 35.11 35.45 34.67 34.95 17445500 -0.85%
>>> 2024-05-10 35.75 35.88 35.23 35.25 20642300 -0.31%
>>> 2024-05-09 34.44 35.43 34.44 35.36 30259000 3.51%
>>> 2024-05-08 33.84 34.47 33.74 34.16 17701600 -0.03%
>>> 2024-05-07 34.10 34.27 33.92 34.17 10059700 -0.12%
>>> 2024-05-06 34.16 34.47 34.10 34.21 21579800 2.3%
>>> 2024-05-03 33.72 33.89 33.15 33.44 23408100 -0.42%
>>> 2024-05-02 33.15 33.82 32.93 33.58 22145400 0.78%
>>> 2024-05-01 33.40 34.20 33.10 33.32 30054800 0.57%
>>> 2024-04-30 33.83 33.99 33.10 33.13 41599900 -4.72%
>>> 2024-04-29 34.64 34.96 34.07 34.77 17947800 0.55%
>>> 2024-04-26 34.70 34.95 34.29 34.58 21754300 0.73%
>>> 2024-04-25 33.15 34.50 32.95 34.33 46561600 3.65%
>>> 2024-04-24 32.87 33.21 32.79 33.12 17527600 0.21%
>>> 2024-04-23 32.31 33.15 32.20 33.05 24960500 1.6%
>>> 2024-04-22 32.60 33.19 32.43 32.53 41107700 -4.52%
>>> 2024-04-19 33.70 34.31 33.70 34.07 19437400 0.95%
>>> 2024-04-18 34.03 34.09 33.46 33.75 18486400 0.6%
>>> 2024-04-17 33.32 33.95 33.11 33.55 27931600 1.57%
>>> 2024-04-16 33.05 33.26 32.43 33.03 32547300 -1.49%
>>> 2024-04-15 34.06 34.14 33.00 33.53 34573800 -0.68%
>>> 2024-04-12 35.06 35.74 33.44 33.76 71491700 -2.0%
>>> 2024-04-11 34.12 34.49 33.54 34.45 22445100 2.29%
>>> 2024-04-10 33.30 34.06 32.98 33.68 33130300 -1.46%
>>> 2024-04-09 34.23 34.59 33.92 34.18 29048200 1.73%
>>> 2024-04-08 34.15 34.27 33.30 33.60 24472100 -0.71%
>>> 2024-04-05 33.00 33.99 32.79 33.84 41859800 3.23%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice