Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GDXD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23 2025 | 12.39 | 0.00 | 0.00% | 12.39 | 12.39 | 12.39 | 0 |
| Jan 22 2025 | 12.39 | 0.04 | 0.32% | 12.11 | 12.66 | 11.99 | 958,105 |
| Jan 21 2025 | 12.35 | -0.94 | -7.07% | 12.81 | 12.81 | 12.025 | 1,139,749 |
| Jan 17 2025 | 13.29 | -0.16 | -1.19% | 13.78 | 13.95 | 13.01 | 770,701 |
| Jan 16 2025 | 13.45 | 0.18 | 1.36% | 13.04 | 13.48 | 12.819 | 681,500 |
| Jan 15 2025 | 13.27 | -0.39 | -2.86% | 13.14 | 13.88 | 13.01 | 360,983 |
| Jan 14 2025 | 13.66 | -1.32 | -8.81% | 14.69 | 14.721 | 13.54 | 553,583 |
| Jan 13 2025 | 14.98 | 0.79 | 5.57% | 14.68 | 15.28 | 14.66 | 442,099 |
| Jan 10 2025 | 14.19 | -0.10 | -0.70% | 13.43 | 14.45 | 13.11 | 566,171 |
| Jan 08 2025 | 14.29 | -1.04 | -6.78% | 14.86 | 15.06 | 14.16 | 637,020 |
| Jan 07 2025 | 15.33 | -0.66 | -4.13% | 15.00 | 15.57 | 14.20 | 329,436 |
| Jan 06 2025 | 15.99 | 0.62 | 4.03% | 15.44 | 16.01 | 15.1201 | 399,143 |
| Jan 03 2025 | 15.37 | 0.47 | 3.15% | 15.14 | 15.44 | 15.0405 | 347,203 |
| Jan 02 2025 | 14.90 | -2.24 | -13.07% | 16.34 | 16.34 | 14.85 | 609,093 |
| Dec 31 2024 | 17.14 | -0.38 | -2.17% | 17.68 | 17.68 | 16.96 | 317,732 |
| Dec 30 2024 | 17.52 | 0.77 | 4.60% | 17.27 | 17.98 | 17.11 | 444,976 |
| Dec 27 2024 | 16.75 | 0.37 | 2.26% | 16.95 | 17.28 | 16.58 | 337,725 |
| Dec 26 2024 | 16.38 | -0.14 | -0.85% | 16.29 | 16.56 | 15.99 | 243,869 |
| Dec 24 2024 | 16.52 | 0.08 | 0.49% | 16.24 | 16.87 | 16.20 | 122,616 |
| Dec 23 2024 | 16.44 | -0.02 | -0.12% | 16.71 | 17.21 | 16.36 | 256,762 |
| Dec 20 2024 | 16.46 | -0.69 | -4.02% | 16.91 | 16.91 | 15.94 | 417,495 |
| Dec 19 2024 | 17.15 | 0.40 | 2.39% | 16.50 | 17.29 | 16.18 | 590,113 |
| Dec 18 2024 | 16.75 | 1.95 | 13.18% | 15.03 | 17.01 | 14.87 | 1,008,970 |
| Dec 17 2024 | 14.80 | 0.35 | 2.42% | 15.07 | 15.26 | 14.58 | 557,497 |
| Dec 16 2024 | 14.45 | 0.22 | 1.55% | 13.87 | 14.61 | 13.87 | 518,993 |
| Dec 13 2024 | 14.23 | 1.15 | 8.79% | 13.48 | 14.37 | 13.43 | 717,266 |
| Dec 12 2024 | 13.08 | 1.32 | 11.22% | 12.52 | 13.1501 | 12.42 | 700,186 |
| Dec 11 2024 | 11.76 | -1.14 | -8.84% | 12.52 | 12.78 | 11.67 | 603,973 |
| Dec 10 2024 | 12.90 | -0.05 | -0.39% | 12.41 | 12.94 | 12.2702 | 475,846 |
| Dec 09 2024 | 12.95 | -1.38 | -9.63% | 12.89 | 12.95 | 11.84 | 1,042,956 |
| Dec 06 2024 | 14.33 | 0.85 | 6.31% | 13.63 | 14.43 | 13.63 | 560,606 |
| Dec 05 2024 | 13.48 | -0.03 | -0.22% | 13.41 | 13.91 | 13.00 | 707,984 |
| Dec 04 2024 | 13.51 | 0.11 | 0.82% | 13.33 | 13.56 | 13.06 | 385,743 |
| Dec 03 2024 | 13.40 | -1.11 | -7.65% | 14.20 | 14.21 | 12.89 | 684,098 |
| Dec 02 2024 | 14.51 | 0.87 | 6.38% | 13.97 | 14.649 | 13.92 | 862,606 |
| Nov 29 2024 | 13.64 | -0.31 | -2.22% | 13.66 | 13.8499 | 13.44 | 299,842 |
| Nov 27 2024 | 13.95 | -0.18 | -1.27% | 13.70 | 14.09 | 13.365 | 669,645 |
| Nov 26 2024 | 14.13 | -0.19 | -1.33% | 14.32 | 14.625 | 14.08 | 451,917 |
| Nov 25 2024 | 14.32 | 1.21 | 9.23% | 14.41 | 14.65 | 14.1701 | 863,330 |
| Nov 22 2024 | 13.11 | -0.11 | -0.83% | 12.88 | 13.348 | 12.78 | 654,978 |
| Nov 21 2024 | 13.22 | -0.44 | -3.22% | 13.23 | 13.80 | 13.13 | 700,128 |
| Nov 20 2024 | 13.66 | 0.21 | 1.56% | 13.63 | 13.87 | 13.53 | 540,602 |
| Nov 19 2024 | 13.45 | -0.89 | -6.21% | 13.90 | 14.24 | 13.41 | 1,030,118 |
| Nov 18 2024 | 14.34 | -2.22 | -13.41% | 15.11 | 15.1251 | 13.95 | 554,287 |
| Nov 15 2024 | 16.56 | 0.30 | 1.85% | 15.91 | 16.69 | 15.655 | 469,641 |
| Nov 14 2024 | 16.26 | -0.28 | -1.69% | 16.80 | 16.97 | 15.94 | 719,219 |
| Nov 13 2024 | 16.54 | 0.84 | 5.35% | 15.24 | 16.54 | 15.00 | 792,212 |
| Nov 12 2024 | 15.70 | 0.74 | 4.95% | 15.54 | 16.2791 | 15.30 | 707,099 |
| Nov 11 2024 | 14.96 | 2.22 | 17.43% | 14.17 | 15.53 | 14.00 | 1,082,969 |
| Nov 08 2024 | 12.74 | 0.53 | 4.34% | 12.54 | 13.14 | 12.43 | 953,648 |
| Nov 07 2024 | 12.21 | -0.98 | -7.43% | 12.68 | 13.12 | 11.99 | 1,124,028 |
| Nov 06 2024 | 13.19 | 1.31 | 11.03% | 13.67 | 13.91 | 12.86 | 896,203 |
| Nov 05 2024 | 11.88 | -0.17 | -1.41% | 11.56 | 12.11 | 11.48 | 745,516 |
| Nov 04 2024 | 12.05 | 0.06 | 0.50% | 11.70 | 12.19 | 11.5801 | 820,543 |
| Nov 01 2024 | 11.99 | 0.40 | 3.45% | 11.40 | 12.04 | 11.20 | 1,148,255 |
| Oct 31 2024 | 11.59 | 0.85 | 7.91% | 11.22 | 12.00 | 11.18 | 2,025,400 |
| Oct 30 2024 | 10.74 | 0.44 | 4.27% | 10.40 | 11.07 | 10.40 | 1,076,672 |
| Oct 29 2024 | 10.30 | -0.59 | -5.42% | 10.54 | 10.77 | 10.24 | 1,471,054 |
| Oct 28 2024 | 10.89 | 0.21 | 1.97% | 10.86 | 10.95 | 10.63 | 710,876 |
