GDX returned -13.5% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $30.39 | $30.45 | $30.11 | $30.41 | 12,553,710 |
December 30 2021 | $29.64 | $30.22 | $29.64 | $30.17 | 14,496,690 |
December 29 2021 | $29.28 | $29.94 | $29.28 | $29.64 | 13,900,950 |
December 28 2021 | $29.74 | $30.05 | $29.50 | $29.52 | 15,673,400 |
December 27 2021 | $29.66 | $29.89 | $29.47 | $29.74 | 11,633,520 |
December 23 2021 | $29.53 | $29.80 | $29.27 | $29.71 | 15,213,470 |
December 22 2021 | $29.34 | $29.60 | $28.94 | $29.58 | 19,852,090 |
December 21 2021 | $29.32 | $29.35 | $28.85 | $29.26 | 15,175,990 |
December 20 2021 | $29.01 | $29.09 | $28.62 | $29.04 | 18,245,721 |
December 17 2021 | $29.25 | $29.64 | $28.99 | $29.05 | 25,354,301 |
December 16 2021 | $28.11 | $29.15 | $28.10 | $29.10 | 38,341,078 |
December 15 2021 | $27.99 | $27.99 | $26.96 | $27.71 | 34,442,969 |
December 14 2021 | $27.99 | $28.50 | $27.99 | $28.09 | 16,925,641 |
December 13 2021 | $28.49 | $28.80 | $28.33 | $28.47 | 23,841,330 |
December 10 2021 | $28.87 | $28.88 | $28.27 | $28.45 | 13,045,460 |
December 09 2021 | $29.09 | $29.10 | $28.48 | $28.63 | 19,843,670 |
December 08 2021 | $29.16 | $29.40 | $29.00 | $29.38 | 9,604,717 |
December 07 2021 | $29.06 | $29.47 | $29.02 | $29.24 | 12,973,050 |
December 06 2021 | $28.51 | $29.14 | $28.43 | $29.04 | 16,423,311 |
December 03 2021 | $28.45 | $28.67 | $28.04 | $28.63 | 21,055,600 |
December 02 2021 | $28.81 | $28.81 | $28.08 | $28.42 | 27,617,311 |
December 01 2021 | $30.04 | $30.31 | $28.76 | $28.77 | 30,337,641 |
November 30 2021 | $30.23 | $30.82 | $29.52 | $29.67 | 30,280,641 |
November 29 2021 | $29.89 | $30.01 | $29.55 | $29.98 | 15,302,740 |
November 26 2021 | $30.60 | $30.60 | $29.52 | $29.97 | 21,061,789 |