VanEck Gold Miners ETF GDX
81.64 USD -0.20 (-0.24%)
Regular-session close
81.52 -0.12 -0.15%
After hours · Nov 13, 7:57 PM ET
81.29 Day range 82.89
70.74 52-week range 115.84
- YTD
- -4.82%
- 1 year
- +5.96%
GDX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 81.90 | 82.89 | 81.29 | 81.64 | -0.20 | -0.24% | 11,199,706 |
| Nov 12, 2026 | 82.52 | 83.75 | 81.66 | 81.84 | -3.37 | -3.95% | 26,323,100 |
| Nov 11, 2026 | 86.93 | 86.93 | 85.13 | 85.21 | -1.28 | -1.48% | 18,706,400 |
| Nov 10, 2026 | 88.02 | 89.00 | 85.96 | 86.49 | -4.97 | -5.43% | 31,624,700 |
| Nov 9, 2026 | 90.12 | 92.02 | 89.90 | 91.46 | +3.86 | +4.41% | 30,675,400 |
| Nov 6, 2026 | 84.40 | 87.63 | 84.01 | 87.60 | +1.85 | +2.16% | 22,776,000 |
| Nov 5, 2026 | 86.62 | 87.96 | 82.50 | 85.75 | +1.16 | +1.37% | 36,239,800 |
| Nov 4, 2026 | 81.92 | 85.01 | 81.56 | 84.59 | +6.99 | +9.01% | 41,885,200 |
| Nov 3, 2026 | 78.94 | 79.05 | 77.29 | 77.60 | -1.55 | -1.96% | 16,973,900 |
| Nov 2, 2026 | 78.92 | 80.41 | 78.62 | 79.15 | +2.06 | +2.67% | 24,070,900 |
| Oct 30, 2026 | 78.24 | 78.32 | 75.83 | 77.09 | -4.24 | -5.21% | 35,755,400 |
| Oct 29, 2026 | 81.83 | 82.08 | 80.71 | 81.33 | -2.62 | -3.12% | 20,090,900 |
| Oct 28, 2026 | 82.78 | 84.00 | 82.00 | 83.95 | +0.76 | +0.91% | 16,732,100 |
| Oct 27, 2026 | 81.37 | 83.23 | 81.04 | 83.19 | +2.17 | +2.68% | 15,734,000 |
| Oct 26, 2026 | 80.73 | 81.39 | 79.08 | 81.02 | +0.82 | +1.02% | 17,752,100 |
| Oct 23, 2026 | 81.16 | 81.61 | 78.92 | 80.20 | -1.49 | -1.82% | 19,627,200 |
| Oct 22, 2026 | 83.85 | 83.92 | 81.26 | 81.69 | -5.03 | -5.80% | 32,392,700 |
| Oct 21, 2026 | 86.97 | 87.17 | 85.29 | 86.72 | +0.62 | +0.72% | 12,594,400 |
| Oct 20, 2026 | 85.62 | 88.47 | 84.80 | 86.10 | -0.37 | -0.43% | 11,917,300 |
| Oct 19, 2026 | 87.14 | 87.74 | 86.43 | 86.47 | -1.24 | -1.41% | 10,919,100 |
| Oct 16, 2026 | 86.61 | 89.22 | 86.37 | 87.71 | +0.69 | +0.79% | 19,125,800 |
| Oct 15, 2026 | 84.78 | 87.12 | 84.12 | 87.02 | +3.62 | +4.34% | 24,860,500 |
| Oct 14, 2026 | 84.95 | 85.63 | 82.46 | 83.40 | -3.84 | -4.40% | 31,323,300 |
| Oct 13, 2026 | 89.13 | 89.39 | 86.57 | 87.24 | -1.29 | -1.46% | 15,151,700 |
| Oct 12, 2026 | 88.23 | 88.79 | 87.93 | 88.53 | -0.75 | -0.84% | 10,229,400 |
| Oct 9, 2026 | 88.64 | 89.63 | 88.25 | 89.28 | +2.56 | +2.95% | 19,880,400 |
| Oct 8, 2026 | 85.41 | 87.12 | 85.03 | 86.72 | +1.26 | +1.47% | 16,652,200 |
| Oct 7, 2026 | 85.32 | 86.39 | 84.36 | 85.46 | -2.76 | -3.13% | 20,908,400 |
| Oct 6, 2026 | 87.72 | 88.92 | 86.66 | 88.22 | +0.80 | +0.92% | 14,642,600 |
| Oct 5, 2026 | 87.84 | 88.18 | 85.99 | 87.42 | -0.36 | -0.41% | 15,134,600 |
| Oct 2, 2026 | 88.15 | 88.69 | 86.33 | 87.78 | +1.04 | +1.20% | 20,071,800 |
| Oct 1, 2026 | 87.69 | 88.03 | 86.48 | 86.74 | -1.06 | -1.21% | 23,506,500 |
| Sep 30, 2026 | 89.72 | 89.76 | 87.80 | 87.80 | -1.27 | -1.43% | 17,088,200 |
| Sep 29, 2026 | 88.75 | 89.26 | 87.81 | 89.07 | +1.18 | +1.34% | 19,629,800 |
| Sep 28, 2026 | 88.16 | 89.43 | 87.36 | 87.89 | -4.98 | -5.36% | 30,488,300 |
| Sep 25, 2026 | 92.44 | 93.32 | 91.34 | 92.87 | +0.52 | +0.56% | 15,989,300 |
| Sep 24, 2026 | 92.52 | 92.64 | 90.85 | 92.35 | -1.21 | -1.29% | 21,881,800 |
| Sep 23, 2026 | 95.18 | 95.27 | 93.07 | 93.56 | -4.27 | -4.36% | 28,405,500 |
| Sep 22, 2026 | 94.51 | 98.37 | 94.50 | 97.83 | +3.40 | +3.60% | 20,860,200 |
| Sep 21, 2026 | 95.81 | 95.91 | 93.71 | 94.43 | -1.05 | -1.10% | 17,063,800 |
| Sep 18, 2026 | 96.15 | 96.25 | 94.23 | 95.48 | -0.44 | -0.46% | 19,017,600 |
| Sep 17, 2026 | 95.85 | 96.68 | 94.45 | 95.92 | +3.12 | +3.36% | 21,160,100 |
| Sep 16, 2026 | 95.98 | 95.98 | 91.19 | 92.80 | -1.33 | -1.41% | 27,020,100 |
| Sep 15, 2026 | 94.62 | 94.75 | 92.85 | 94.13 | -0.01 | -0.01% | 13,916,600 |
| Sep 14, 2026 | 93.93 | 95.08 | 92.85 | 94.14 | -2.96 | -3.05% | 24,406,700 |
| Sep 11, 2026 | 98.21 | 99.08 | 96.23 | 97.10 | +1.07 | +1.11% | 14,303,700 |
| Sep 10, 2026 | 96.53 | 97.44 | 95.62 | 96.03 | -3.44 | -3.46% | 21,940,300 |
| Sep 9, 2026 | 100.46 | 101.48 | 98.69 | 99.47 | +1.06 | +1.08% | 15,094,200 |
| Sep 8, 2026 | 98.89 | 100.30 | 98.37 | 98.41 | -0.85 | -0.86% | 12,532,800 |
| Sep 4, 2026 | 98.75 | 100.10 | 98.01 | 99.26 | -2.23 | -2.20% | 21,521,700 |
| Sep 3, 2026 | 100.68 | 101.71 | 99.06 | 101.49 | +3.86 | +3.95% | 29,159,600 |
| Sep 2, 2026 | 96.96 | 98.76 | 96.30 | 97.63 | +2.96 | +3.13% | 22,553,300 |
| Sep 1, 2026 | 95.16 | 98.26 | 94.49 | 94.67 | -3.84 | -3.90% | 31,351,700 |
| Aug 31, 2026 | 99.28 | 99.64 | 96.99 | 98.51 | -1.14 | -1.14% | 17,583,100 |
| Aug 28, 2026 | 104.24 | 104.78 | 98.69 | 99.65 | -4.04 | -3.90% | 41,059,500 |
| Aug 27, 2026 | 102.14 | 104.11 | 101.69 | 103.69 | +1.27 | +1.24% | 16,851,400 |
| Aug 26, 2026 | 103.37 | 104.16 | 102.31 | 102.42 | -3.10 | -2.94% | 23,884,500 |
| Aug 25, 2026 | 101.94 | 105.67 | 101.80 | 105.52 | +1.98 | +1.91% | 26,039,900 |
| Aug 24, 2026 | 103.98 | 104.66 | 101.53 | 103.54 | +0.71 | +0.69% | 22,815,300 |
| Aug 21, 2026 | 102.65 | 103.25 | 101.77 | 102.83 | +2.98 | +2.98% | 33,601,600 |
| Aug 20, 2026 | 96.32 | 100.33 | 96.30 | 99.85 | +2.52 | +2.59% | 33,388,100 |
| Aug 19, 2026 | 94.03 | 97.47 | 93.81 | 97.33 | +8.38 | +9.42% | 44,388,800 |
| Aug 18, 2026 | 90.54 | 91.21 | 88.78 | 88.95 | -2.94 | -3.20% | 22,466,000 |
| Aug 17, 2026 | 90.94 | 92.60 | 90.32 | 91.89 | +1.92 | +2.13% | 17,103,700 |
| Aug 14, 2026 | 89.64 | 91.02 | 89.36 | 89.97 | +1.70 | +1.93% | 15,204,300 |
65 days, newest first. Daily bars as drawn on the GDX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.