VanEck Gold Miners ETF (GDX) Historical Stock Data
81.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GDX is up 0.33% a day on average. There have been 16 days where VanEck Gold Miners ETF closed green and 14 days where GDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 79.30 | 81.94 | ↑$2.65 (3.34%) | 79.29 | 82.07 | 19.24M |
| 2025-12-08 | 81.02 | 79.16 | ↓$1.86 (-2.29%) | 79.16 | 81.25 | 13.31M |
| 2025-12-05 | 82.00 | 81.03 | ↓$0.97 (-1.18%) | 80.72 | 83.75 | 17.51M |
| 2025-12-04 | 80.34 | 81.39 | ↑$1.06 (1.31%) | 80.03 | 81.49 | 12.26M |
| 2025-12-03 | 82.13 | 81.06 | ↓$1.07 (-1.30%) | 80.94 | 82.92 | 15.62M |
| 2025-12-02 | 82.47 | 81.61 | ↓$0.86 (-1.04%) | 79.30 | 82.96 | 24.99M |
| 2025-12-01 | 83.95 | 82.82 | ↓$1.13 (-1.35%) | 82.12 | 84.03 | 20.29M |
| 2025-11-28 | 82.26 | 83.23 | ↑$0.97 (1.18%) | 81.78 | 83.28 | 15.61M |
| 2025-11-26 | 78.65 | 81.55 | ↑$2.90 (3.69%) | 78.55 | 81.83 | 20.13M |
| 2025-11-25 | 77.31 | 77.80 | ↑$0.49 (0.63%) | 76.86 | 78.54 | 14.94M |
| 2025-11-24 | 74.15 | 77.96 | ↑$3.81 (5.14%) | 74.07 | 77.99 | 24.44M |
| 2025-11-21 | 73.02 | 73.65 | ↑$0.63 (0.86%) | 72.45 | 74.66 | 23.61M |
| 2025-11-20 | 76.74 | 72.97 | ↓$3.77 (-4.91%) | 72.95 | 77.74 | 34.64M |
| 2025-11-19 | 76.95 | 76.39 | ↓$0.56 (-0.73%) | 75.52 | 78.18 | 20.66M |
| 2025-11-18 | 75.61 | 75.63 | ↑$0.02 (0.03%) | 74.38 | 76.47 | 24.13M |
| 2025-11-17 | 75.65 | 74.95 | ↓$0.69 (-0.92%) | 74.20 | 76.97 | 22.57M |
| 2025-11-14 | 73.54 | 76.16 | ↑$2.63 (3.57%) | 73.25 | 76.91 | 28.69M |
| 2025-11-13 | 79.49 | 77.05 | ↓$2.44 (-3.07%) | 76.42 | 79.74 | 27.11M |
| 2025-11-12 | 76.75 | 79.25 | ↑$2.50 (3.26%) | 76.30 | 79.97 | 33.03M |
| 2025-11-11 | 76.54 | 76.71 | ↑$0.17 (0.23%) | 74.95 | 76.82 | 16.90M |
| 2025-11-10 | 75.24 | 75.98 | ↑$0.74 (0.98%) | 74.62 | 76.47 | 25.62M |
| 2025-11-07 | 71.48 | 72.55 | ↑$1.07 (1.50%) | 70.48 | 72.55 | 20.21M |
| 2025-11-06 | 71.27 | 70.76 | ↓$0.51 (-0.72%) | 70.75 | 72.71 | 19.36M |
| 2025-11-05 | 69.91 | 70.67 | ↑$0.76 (1.09%) | 69.48 | 70.89 | 19.37M |
| 2025-11-04 | 69.34 | 68.28 | ↓$1.06 (-1.53%) | 68.20 | 69.63 | 24.38M |
| 2025-11-03 | 71.72 | 71.30 | ↓$0.42 (-0.59%) | 70.73 | 72.44 | 14.37M |
| 2025-10-31 | 72.91 | 72.06 | ↓$0.85 (-1.17%) | 71.15 | 72.92 | 18.55M |
| 2025-10-30 | 70.92 | 72.90 | ↑$1.98 (2.79%) | 70.51 | 73.06 | 24.52M |
| 2025-10-29 | 72.90 | 71.07 | ↓$1.83 (-2.51%) | 70.70 | 73.00 | 31.73M |
| 2025-10-28 | 68.64 | 71.02 | ↑$2.38 (3.47%) | 68.42 | 71.23 | 27.60M |
Create an account or log in to view more rows.
$GDX it can go lower
$GDX hot trash
$GDX looks good
$GDX holding and buying these dips is so easy.
$GDX oversold! Buy the dip
$GDX rocket fuel tanks are full. Gonna shoot to the stars
$GDX taking off soon
$GDX I think I like this stock more everyday
$GDX Rug pull soon?
$GDX just hold no panic