The average closing price for GDX all-time is $30.58. The latest price is $40.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 04 2025 | $39.87 | $40.18 | $39.67 | $40.03 | 12,763,202 |
February 03 2025 | $39.22 | $39.92 | $38.98 | $39.56 | 20,523,625 |
January 31 2025 | $39.52 | $39.68 | $38.80 | $38.96 | 19,903,100 |
January 30 2025 | $38.66 | $39.73 | $38.57 | $39.42 | 28,590,100 |
January 29 2025 | $37.66 | $38.25 | $37.45 | $37.90 | 11,319,800 |
January 28 2025 | $37.48 | $37.79 | $37.21 | $37.70 | 10,986,700 |
January 27 2025 | $37.59 | $37.59 | $36.85 | $37.35 | 15,489,400 |
January 24 2025 | $37.99 | $38.16 | $37.84 | $37.95 | 13,728,000 |
January 23 2025 | $37.12 | $37.52 | $36.84 | $37.50 | 12,871,700 |
January 22 2025 | $38.00 | $38.05 | $37.31 | $37.53 | 12,555,800 |
January 21 2025 | $37.11 | $37.95 | $37.11 | $37.61 | 26,496,400 |
January 17 2025 | $36.33 | $37.02 | $36.12 | $36.75 | 16,420,400 |
January 16 2025 | $36.97 | $37.17 | $36.58 | $36.62 | 13,483,600 |
January 15 2025 | $36.79 | $36.92 | $36.19 | $36.72 | 17,436,939 |
January 14 2025 | $35.51 | $36.41 | $35.51 | $36.32 | 16,157,660 |
January 13 2025 | $35.63 | $35.66 | $35.10 | $35.38 | 15,738,490 |
January 10 2025 | $36.66 | $36.90 | $35.74 | $35.97 | 19,827,300 |
January 08 2025 | $35.42 | $35.97 | $35.26 | $35.90 | 25,009,000 |
January 07 2025 | $35.25 | $35.86 | $34.87 | $35.05 | 16,976,300 |
January 06 2025 | $35.00 | $35.22 | $34.52 | $34.58 | 13,039,000 |
January 03 2025 | $35.23 | $35.30 | $34.97 | $35.00 | 13,694,400 |
January 02 2025 | $34.46 | $35.40 | $34.44 | $35.34 | 24,527,000 |
December 31 2024 | $33.65 | $34.05 | $33.60 | $33.91 | 8,034,600 |
December 30 2024 | $33.90 | $34.01 | $33.42 | $33.77 | 18,268,000 |
December 27 2024 | $34.08 | $34.38 | $33.83 | $34.26 | 10,587,100 |
Daily pricing data for GDX dates back to 5/22/2006, and may be incomplete.
