The closing price for GDX in December 2022 was $27.67, on December 30, 2022. It was down 2% for the month. The latest price is $87.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $27.87 | $27.92 | $27.43 | $27.67 | 12,476,150 |
December 29 2022 | $28.03 | $28.22 | $27.75 | $27.82 | 9,649,175 |
December 28 2022 | $28.34 | $28.37 | $27.56 | $27.69 | 19,542,320 |
December 27 2022 | $28.07 | $28.95 | $27.86 | $28.58 | 19,464,080 |
December 23 2022 | $27.85 | $28.21 | $27.39 | $27.87 | 16,347,990 |
December 22 2022 | $27.64 | $27.79 | $27.15 | $27.77 | 20,148,820 |
December 21 2022 | $27.98 | $28.31 | $27.90 | $28.07 | 21,455,381 |
December 20 2022 | $27.22 | $27.91 | $27.14 | $27.75 | 26,871,961 |
December 19 2022 | $27.24 | $27.36 | $26.60 | $26.70 | 19,577,260 |
December 16 2022 | $26.90 | $27.33 | $26.69 | $27.15 | 23,730,910 |
December 15 2022 | $27.33 | $27.52 | $26.86 | $26.89 | 29,060,381 |
December 14 2022 | $28.28 | $28.44 | $27.62 | $28.13 | 21,961,350 |
December 13 2022 | $28.51 | $28.91 | $27.97 | $28.27 | 27,695,830 |
December 12 2022 | $27.37 | $27.52 | $26.99 | $27.47 | 24,168,670 |
December 09 2022 | $28.19 | $28.58 | $27.57 | $27.60 | 24,143,051 |
December 08 2022 | $28.14 | $28.32 | $27.77 | $27.92 | 18,092,080 |
December 07 2022 | $27.60 | $28.22 | $27.59 | $27.92 | 38,808,480 |
December 06 2022 | $27.72 | $28.04 | $27.31 | $27.39 | 25,644,010 |
December 05 2022 | $28.13 | $28.13 | $27.29 | $27.38 | 42,576,871 |
December 02 2022 | $27.88 | $28.49 | $27.68 | $28.40 | 35,815,539 |
December 01 2022 | $28.22 | $28.74 | $27.95 | $28.52 | 50,107,688 |
Daily pricing data for GDX dates back to 5/22/2006, and may be incomplete.