The highest closing price for GDX last month was $50.79, on May 6. It was up 6.5% for the month. The latest price is $54.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $49.85 | $50.72 | $49.72 | $50.65 | 16,795,500 |
May 29 2025 | $50.59 | $50.84 | $49.94 | $50.28 | 11,855,600 |
May 28 2025 | $49.92 | $50.36 | $49.78 | $50.35 | 13,211,000 |
May 27 2025 | $49.41 | $50.31 | $49.34 | $49.77 | 20,431,100 |
May 23 2025 | $50.35 | $50.79 | $49.75 | $50.53 | 24,171,600 |
May 22 2025 | $49.28 | $49.57 | $48.70 | $49.18 | 16,934,800 |
May 21 2025 | $49.08 | $49.70 | $48.97 | $49.44 | 23,175,400 |
May 20 2025 | $47.43 | $48.82 | $47.26 | $48.81 | 26,942,300 |
May 19 2025 | $47.10 | $47.40 | $46.65 | $47.34 | 19,577,600 |
May 16 2025 | $45.41 | $46.35 | $45.25 | $46.33 | 17,272,000 |
May 15 2025 | $46.05 | $46.60 | $45.61 | $46.49 | 23,456,700 |
May 14 2025 | $45.51 | $45.66 | $45.10 | $45.55 | 26,797,000 |
May 13 2025 | $46.72 | $46.75 | $46.16 | $46.54 | 22,356,300 |
May 12 2025 | $48.06 | $48.08 | $46.35 | $46.62 | 42,761,600 |
May 09 2025 | $49.62 | $50.47 | $49.11 | $50.37 | 20,695,300 |
May 08 2025 | $49.85 | $50.05 | $48.72 | $48.88 | 20,400,400 |
May 07 2025 | $49.54 | $50.28 | $49.29 | $49.82 | 22,412,000 |
May 06 2025 | $49.91 | $50.83 | $49.37 | $50.79 | 31,155,000 |
May 05 2025 | $48.87 | $48.90 | $48.05 | $48.72 | 20,923,200 |
May 02 2025 | $47.85 | $48.11 | $46.73 | $47.08 | 14,244,100 |
May 01 2025 | $47.55 | $47.64 | $46.89 | $47.20 | 27,130,000 |
Daily pricing data for GDX dates back to 5/22/2006, and may be incomplete.
