GDX returned 22.2% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $34.11 | $34.22 | $33.40 | $33.61 | 18,772,711 |
December 30 2020 | $33.39 | $34.11 | $33.37 | $34.11 | 18,311,381 |
December 29 2020 | $33.50 | $33.86 | $33.21 | $33.35 | 19,650,369 |
December 28 2020 | $34.16 | $34.44 | $33.29 | $33.30 | 17,137,369 |
December 24 2020 | $33.36 | $33.79 | $33.24 | $33.62 | 14,138,460 |
December 23 2020 | $33.15 | $33.63 | $33.15 | $33.51 | 25,420,061 |
December 22 2020 | $33.94 | $33.95 | $32.68 | $32.93 | 34,675,281 |
December 21 2020 | $33.92 | $34.35 | $33.76 | $33.92 | 18,383,670 |
December 18 2020 | $34.59 | $34.59 | $33.93 | $33.95 | 21,979,779 |
December 17 2020 | $34.22 | $34.94 | $34.12 | $34.61 | 41,042,602 |
December 16 2020 | $33.04 | $33.45 | $32.60 | $33.44 | 21,498,619 |
December 15 2020 | $32.50 | $33.02 | $32.36 | $32.83 | 24,425,980 |
December 14 2020 | $32.41 | $32.81 | $31.80 | $31.83 | 27,930,961 |
December 11 2020 | $32.82 | $33.02 | $32.44 | $32.56 | 13,294,130 |
December 10 2020 | $32.98 | $33.44 | $32.62 | $32.71 | 17,178,641 |
December 09 2020 | $33.36 | $33.56 | $32.50 | $32.86 | 26,711,270 |
December 08 2020 | $34.03 | $34.11 | $33.63 | $33.74 | 15,029,700 |
December 07 2020 | $32.77 | $34.27 | $32.71 | $33.88 | 26,606,170 |
December 04 2020 | $32.95 | $33.24 | $32.54 | $32.77 | 15,779,180 |
December 03 2020 | $33.54 | $33.54 | $32.70 | $32.96 | 21,132,490 |
December 02 2020 | $33.39 | $33.51 | $32.97 | $33.39 | 23,736,891 |
December 01 2020 | $33.23 | $33.48 | $32.56 | $33.38 | 31,750,910 |
November 30 2020 | $31.53 | $32.19 | $31.24 | $32.19 | 24,406,721 |
November 27 2020 | $31.13 | $31.83 | $31.09 | $31.77 | 11,745,570 |
November 25 2020 | $31.33 | $31.78 | $31.25 | $31.60 | 31,203,609 |