VanEck Gold Miners ETF (GDX)
AMEX: GDX
· Real-Time Price · USD
77.06
-0.04 (-0.05%)
At close: Oct 03, 2025, 3:59 PM
77.08
0.03%
After-hours: Oct 03, 2025, 07:59 PM EDT
GDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 77.32 | 77.76 | 76.53 | 77.08 | 77.08 | -0.03% | 15,113,274 |
| Oct 2, 2025 | 78.29 | 78.32 | 74.10 | 77.10 | 77.10 | -0.04% | 41,791,200 |
| Oct 1, 2025 | 77.11 | 77.96 | 76.59 | 77.13 | 77.13 | 0.96% | 22,633,033 |
| Sep 30, 2025 | 74.97 | 77.18 | 74.74 | 76.40 | 76.40 | 0.90% | 21,221,733 |
| Sep 29, 2025 | 76.58 | 76.87 | 75.36 | 75.72 | 75.72 | 1.39% | 24,062,700 |
| Sep 26, 2025 | 73.68 | 74.93 | 73.24 | 74.68 | 74.68 | 2.12% | 21,411,932 |
| Sep 25, 2025 | 72.31 | 73.20 | 72.01 | 73.13 | 73.13 | 1.12% | 23,268,600 |
| Sep 24, 2025 | 73.96 | 74.45 | 72.27 | 72.32 | 72.32 | -2.57% | 27,972,000 |
| Sep 23, 2025 | 74.88 | 75.28 | 73.88 | 74.23 | 74.23 | -0.13% | 23,168,443 |
| Sep 22, 2025 | 73.77 | 74.37 | 72.84 | 74.33 | 74.33 | 2.72% | 30,822,600 |
| Sep 19, 2025 | 68.92 | 72.53 | 68.89 | 72.36 | 72.36 | 5.19% | 36,429,000 |
| Sep 18, 2025 | 68.15 | 68.80 | 67.26 | 68.79 | 68.79 | 0.19% | 21,638,915 |
| Sep 17, 2025 | 68.24 | 69.93 | 67.77 | 68.66 | 68.66 | -0.52% | 28,270,300 |
| Sep 16, 2025 | 70.57 | 70.64 | 68.63 | 69.02 | 69.02 | -2.07% | 22,742,300 |
| Sep 15, 2025 | 69.30 | 70.76 | 69.15 | 70.48 | 70.48 | 1.05% | 16,298,200 |
| Sep 12, 2025 | 69.96 | 70.11 | 69.24 | 69.75 | 69.75 | -0.01% | 13,891,100 |
| Sep 11, 2025 | 68.24 | 69.76 | 68.08 | 69.76 | 69.76 | 1.84% | 18,762,120 |
| Sep 10, 2025 | 67.47 | 68.59 | 67.46 | 68.50 | 68.50 | 2.47% | 18,297,300 |
| Sep 9, 2025 | 67.65 | 67.94 | 66.67 | 66.85 | 66.85 | -0.58% | 24,430,000 |
| Sep 8, 2025 | 67.23 | 67.41 | 66.49 | 67.24 | 67.24 | 1.36% | 24,932,728 |
Page 1 of 136