The closing price for GDX in November 2022 was $27.78, on November 30, 2022. It was up 16.9% for the month. The latest price is $43.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $27.28 | $27.96 | $26.86 | $27.78 | 36,827,551 |
November 29 2022 | $26.51 | $27.06 | $26.50 | $26.92 | 35,118,680 |
November 28 2022 | $27.11 | $27.13 | $26.06 | $26.11 | 33,672,441 |
November 25 2022 | $27.35 | $27.43 | $27.10 | $27.20 | 19,297,891 |
November 23 2022 | $27.01 | $27.52 | $26.77 | $27.45 | 34,294,207 |
November 22 2022 | $26.21 | $27.02 | $26.17 | $27.02 | 29,686,301 |
November 21 2022 | $25.98 | $26.07 | $25.59 | $25.99 | 21,118,070 |
November 18 2022 | $25.86 | $26.21 | $25.74 | $26.17 | 28,557,430 |
November 17 2022 | $25.87 | $26.09 | $25.67 | $25.93 | 24,647,699 |
November 16 2022 | $26.43 | $26.77 | $26.33 | $26.33 | 15,708,570 |
November 15 2022 | $27.19 | $27.24 | $26.37 | $26.63 | 29,900,740 |
November 14 2022 | $26.90 | $27.14 | $26.66 | $26.89 | 20,061,340 |
November 11 2022 | $27.05 | $27.10 | $26.61 | $27.06 | 23,159,910 |
November 10 2022 | $26.56 | $27.07 | $26.12 | $26.98 | 46,849,551 |
November 09 2022 | $25.37 | $25.84 | $25.02 | $25.09 | 31,653,510 |
November 08 2022 | $24.07 | $25.77 | $23.94 | $25.49 | 50,666,473 |
November 07 2022 | $24.00 | $24.14 | $23.57 | $24.05 | 28,855,180 |
November 04 2022 | $22.72 | $23.90 | $22.71 | $23.86 | 46,797,219 |
November 03 2022 | $21.97 | $22.09 | $21.59 | $21.69 | 30,349,461 |
November 02 2022 | $23.78 | $23.89 | $22.21 | $22.23 | 43,806,391 |
November 01 2022 | $23.75 | $23.96 | $23.49 | $23.62 | 23,337,211 |
Daily pricing data for GDX dates back to 5/22/2006, and may be incomplete.
