Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 36.48 | 0.29 | 0.80% | 36.52 | 36.7601 | 36.31 | 13,456,521 |
| Jul 25 2024 | 36.19 | -1.04 | -2.79% | 36.255 | 36.558 | 35.90 | 25,573,802 |
| Jul 24 2024 | 37.23 | -0.23 | -0.61% | 37.82 | 38.38 | 37.20 | 20,053,748 |
| Jul 23 2024 | 37.46 | -0.05 | -0.13% | 37.42 | 37.56 | 37.155 | 7,686,695 |
| Jul 22 2024 | 37.51 | 0.12 | 0.32% | 37.31 | 37.58 | 36.97 | 12,445,402 |
| Jul 19 2024 | 37.39 | -0.48 | -1.27% | 36.86 | 37.7101 | 36.82 | 21,432,626 |
| Jul 18 2024 | 37.87 | -0.57 | -1.48% | 38.69 | 38.69 | 37.64 | 17,056,057 |
| Jul 17 2024 | 38.44 | -0.84 | -2.14% | 39.16 | 39.41 | 38.38 | 19,212,154 |
| Jul 16 2024 | 39.28 | 1.33 | 3.50% | 38.27 | 39.3221 | 38.10 | 21,392,242 |
| Jul 15 2024 | 37.95 | -0.22 | -0.58% | 38.20 | 38.58 | 37.69 | 18,949,320 |
| Jul 12 2024 | 38.17 | 0.08 | 0.21% | 37.65 | 38.31 | 37.65 | 14,686,095 |
| Jul 11 2024 | 38.09 | 1.04 | 2.81% | 37.93 | 38.15 | 37.035 | 24,150,944 |
| Jul 10 2024 | 37.05 | 0.94 | 2.60% | 36.54 | 37.1666 | 36.525 | 18,421,771 |
| Jul 09 2024 | 36.11 | 0.01 | 0.03% | 36.13 | 36.37 | 35.83 | 7,902,104 |
| Jul 08 2024 | 36.10 | -0.17 | -0.47% | 35.86 | 36.155 | 35.51 | 16,411,544 |
| Jul 05 2024 | 36.27 | 0.99 | 2.81% | 35.88 | 36.535 | 35.86 | 19,347,935 |
| Jul 03 2024 | 35.28 | 1.26 | 3.70% | 34.55 | 35.56 | 34.52 | 21,553,205 |
| Jul 02 2024 | 34.02 | 0.13 | 0.38% | 33.86 | 34.35 | 33.65 | 11,896,147 |
| Jul 01 2024 | 33.89 | -0.04 | -0.12% | 34.09 | 34.42 | 33.81 | 8,285,740 |
| Jun 28 2024 | 33.93 | -0.30 | -0.88% | 34.50 | 34.60 | 33.7301 | 14,282,407 |
| Jun 27 2024 | 34.23 | 0.41 | 1.21% | 34.20 | 34.43 | 34.16 | 9,967,319 |
| Jun 26 2024 | 33.82 | -0.02 | -0.06% | 33.35 | 33.90 | 33.28 | 13,469,722 |
| Jun 25 2024 | 33.84 | -0.41 | -1.20% | 34.07 | 34.10 | 33.81 | 10,018,923 |
| Jun 24 2024 | 34.25 | 0.26 | 0.76% | 34.28 | 34.575 | 34.12 | 16,669,820 |
| Jun 21 2024 | 33.99 | -0.56 | -1.62% | 34.41 | 34.47 | 33.795 | 22,630,339 |
| Jun 20 2024 | 34.55 | 0.85 | 2.52% | 34.0672 | 34.79 | 33.87 | 20,718,815 |
| Jun 18 2024 | 33.70 | 0.50 | 1.51% | 33.18 | 33.84 | 33.07 | 13,763,853 |
| Jun 17 2024 | 33.20 | -0.21 | -0.63% | 33.21 | 33.35 | 32.835 | 12,232,067 |
| Jun 14 2024 | 33.41 | 0.26 | 0.78% | 33.53 | 33.54 | 32.96 | 16,312,504 |
| Jun 13 2024 | 33.15 | -0.85 | -2.50% | 33.83 | 34.06 | 32.955 | 21,149,437 |
| Jun 12 2024 | 34.00 | 0.25 | 0.74% | 34.50 | 34.60 | 33.8562 | 20,820,994 |
| Jun 11 2024 | 33.75 | -0.28 | -0.82% | 33.80 | 33.80 | 33.335 | 14,238,353 |
| Jun 10 2024 | 34.03 | 0.49 | 1.46% | 33.71 | 34.09 | 33.4501 | 12,688,881 |
| Jun 07 2024 | 33.54 | -2.47 | -6.86% | 34.74 | 34.81 | 33.49 | 42,591,838 |
| Jun 06 2024 | 36.01 | 1.22 | 3.51% | 34.96 | 36.03 | 34.78 | 22,979,004 |
| Jun 05 2024 | 34.79 | 0.61 | 1.78% | 34.43 | 34.87 | 34.08 | 17,585,961 |
| Jun 04 2024 | 34.18 | -1.33 | -3.75% | 34.96 | 34.96 | 33.9502 | 29,074,158 |
| Jun 03 2024 | 35.51 | 0.21 | 0.59% | 35.42 | 35.59 | 35.13 | 17,345,551 |
| May 31 2024 | 35.30 | -0.26 | -0.73% | 35.80 | 35.95 | 35.00 | 15,714,182 |
| May 30 2024 | 35.56 | 0.37 | 1.05% | 35.31 | 35.845 | 35.19 | 13,440,552 |
| May 29 2024 | 35.19 | -0.91 | -2.52% | 35.67 | 35.91 | 35.17 | 19,196,231 |
| May 28 2024 | 36.10 | 0.84 | 2.38% | 36.03 | 36.23 | 35.7101 | 16,354,979 |
| May 24 2024 | 35.26 | 0.51 | 1.47% | 35.26 | 35.50 | 35.135 | 10,592,889 |
| May 23 2024 | 34.75 | -0.70 | -1.97% | 35.40 | 35.65 | 34.66 | 30,711,444 |
| May 22 2024 | 35.45 | -1.48 | -4.01% | 36.45 | 36.56 | 35.29 | 37,371,393 |
| May 21 2024 | 36.93 | -0.31 | -0.83% | 37.02 | 37.22 | 36.73 | 15,351,902 |
| May 20 2024 | 37.24 | 0.37 | 1.00% | 36.95 | 37.47 | 36.5201 | 23,211,517 |
| May 17 2024 | 36.87 | 1.21 | 3.39% | 36.21 | 36.89 | 36.00 | 35,723,756 |
| May 16 2024 | 35.66 | -0.25 | -0.70% | 35.67 | 35.89 | 35.33 | 14,874,357 |
| May 15 2024 | 35.91 | 0.51 | 1.44% | 35.80 | 36.11 | 35.06 | 21,850,162 |
| May 14 2024 | 35.40 | 0.45 | 1.29% | 35.18 | 35.46 | 35.04 | 13,363,485 |
| May 13 2024 | 34.95 | -0.30 | -0.85% | 35.11 | 35.4475 | 34.67 | 15,574,247 |
| May 10 2024 | 35.25 | -0.11 | -0.31% | 35.75 | 35.88 | 35.23 | 19,756,434 |
| May 09 2024 | 35.36 | 1.20 | 3.51% | 34.44 | 35.43 | 34.44 | 26,775,963 |
| May 08 2024 | 34.16 | -0.01 | -0.03% | 33.84 | 34.47 | 33.74 | 17,698,134 |
| May 07 2024 | 34.17 | -0.04 | -0.12% | 34.10 | 34.265 | 33.915 | 9,749,185 |
| May 06 2024 | 34.21 | 0.77 | 2.30% | 34.155 | 34.4698 | 34.10 | 18,677,275 |
| May 03 2024 | 33.44 | -0.14 | -0.42% | 33.72 | 33.89 | 33.145 | 22,365,107 |
| May 02 2024 | 33.58 | 0.26 | 0.78% | 33.15 | 33.815 | 32.9301 | 19,721,382 |
| May 01 2024 | 33.32 | 0.19 | 0.57% | 33.40 | 34.20 | 33.10 | 30,040,112 |
| Apr 30 2024 | 33.13 | -1.64 | -4.72% | 33.8299 | 33.99 | 33.10 | 41,465,283 |
| Apr 29 2024 | 34.77 | 0.19 | 0.55% | 34.64 | 34.96 | 34.07 | 16,977,251 |
