$73.53
-2.29 (-3.02%)
At Close: Jul 08, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $71.89 | $89.99 | Wednesday, 8th Jul 2026 GDX stock ended at $73.53. This is 3.02% less than the trading day before Tuesday, 7th Jul 2026. During the day the stock fluctuated 4.06% from a day low at $71.89 to a day high of $74.81. |
| 90 days | $71.89 | $102.39 | |
| 52 weeks | $50.45 | $117.18 |
Historical VanEck Vectors Gold Miners ETF prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 08, 2026 | $74.09 | $74.81 | $71.89 | $73.53 | 25 365 342 |
| Jul 07, 2026 | $78.35 | $78.78 | $75.13 | $75.82 | 20 497 464 |
| Jul 06, 2026 | $79.52 | $80.18 | $77.52 | $78.74 | 13 797 855 |
| Jul 02, 2026 | $77.71 | $79.20 | $76.78 | $78.43 | 29 693 544 |
| Jul 01, 2026 | $75.43 | $78.16 | $74.98 | $75.07 | 21 975 740 |
| Jun 30, 2026 | $75.39 | $75.93 | $73.89 | $75.45 | 16 618 836 |
| Jun 29, 2026 | $76.41 | $76.41 | $74.59 | $75.68 | 14 603 125 |
| Jun 26, 2026 | $76.66 | $78.49 | $76.19 | $77.00 | 3 646 090 |
| Jun 25, 2026 | $76.49 | $76.92 | $74.53 | $75.67 | 30 745 882 |
| Jun 24, 2026 | $74.19 | $76.39 | $73.70 | $74.59 | 28 075 451 |
| Jun 23, 2026 | $77.87 | $79.22 | $77.25 | $77.66 | 25 992 756 |
| Jun 22, 2026 | $80.42 | $81.67 | $80.14 | $81.44 | 17 026 932 |
| Jun 18, 2026 | $84.91 | $86.57 | $81.47 | $82.55 | 36 479 790 |
| Jun 17, 2026 | $87.20 | $89.99 | $84.33 | $84.36 | 43 837 583 |
| Jun 16, 2026 | $86.15 | $87.59 | $85.67 | $87.22 | 21 553 417 |
| Jun 15, 2026 | $85.42 | $86.88 | $84.71 | $85.27 | 34 116 553 |
| Jun 12, 2026 | $78.54 | $80.65 | $77.76 | $80.03 | 24 829 876 |
| Jun 11, 2026 | $73.99 | $78.18 | $73.77 | $77.70 | 33 874 669 |
| Jun 10, 2026 | $74.55 | $76.79 | $73.63 | $73.81 | 26 189 225 |
| Jun 09, 2026 | $79.50 | $80.23 | $75.03 | $77.59 | 24 580 035 |
| Jun 08, 2026 | $79.36 | $80.30 | $78.46 | $78.67 | 18 236 629 |
| Jun 05, 2026 | $83.80 | $83.85 | $78.78 | $78.84 | 44 505 706 |
| Jun 04, 2026 | $86.36 | $87.47 | $85.63 | $86.40 | 13 420 224 |
| Jun 03, 2026 | $86.51 | $86.93 | $84.94 | $85.00 | 18 139 600 |
| Jun 02, 2026 | $87.93 | $88.29 | $85.99 | $88.05 | 19 269 000 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GDX stock historical prices to predict future price movements?
Trend Analysis: Examine the GDX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GDX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy GDX