Historical Stock Prices

(ETF)
GDX 
$19.36
*  
0.42
2.12%
Get GDX Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading GDX now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 19.62 19.83 19.36 19.36 41,508,980
04/23/2015 19.34 19.89 19.34 19.78 43,018,070
04/22/2015 19.8 19.885 19.31 19.3101 52,296,930
04/21/2015 19.85 20.07 19.68 19.97 18,305,670
04/20/2015 19.56 19.85 19.45 19.83 22,546,140
04/17/2015 19.84 20.06 19.655 19.72 25,572,690
04/16/2015 20.04 20.23 19.64 19.74 36,430,550
04/15/2015 19.57 20.02 19.42 19.98 45,571,980
04/14/2015 19.28 19.6 19.24 19.41 24,908,680
04/13/2015 19.48 19.49 19.195 19.26 24,546,360
04/10/2015 19.28 19.49 19.2719 19.45 41,711,590
04/09/2015 18.87 19.06 18.77 18.91 19,141,480
04/08/2015 19.3 19.43 18.9 19.09 30,489,730
04/07/2015 19.55 19.63 19.18 19.19 51,147,340
04/06/2015 19.63 19.8 19.47 19.7 50,542,800
04/02/2015 19.07 19.35 18.76 18.99 47,541,460
04/01/2015 18.54 19.25 18.46 19.21 82,542,730
03/31/2015 18.54 18.64 18.16 18.24 34,230,850
03/30/2015 18.53 18.72 18.38 18.47 37,520,560
03/27/2015 18.93 19.15 18.63 18.84 35,045,610
03/26/2015 19.68 19.875 18.87 19.07 53,879,210
03/25/2015 19.85 19.91 19.35 19.36 32,795,360
03/24/2015 19.81 19.83 19.53 19.64 27,574,230
03/23/2015 19.46 19.77 19.34 19.75 37,904,790
03/20/2015 18.95 19.48 18.89 19.33 55,437,060
03/19/2015 18.7 18.89 18.45 18.71 30,102,650
03/18/2015 17.88 18.88 17.71 18.84 83,441,760
03/17/2015 17.85 18.2982 17.75 17.93 41,374,310
03/16/2015 18.12 18.28 17.75 18.11 28,037,100
03/13/2015 18.16 18.17 17.555 18.07 38,411,950
03/12/2015 18.33 18.42 17.87 18.07 50,175,460
03/11/2015 17.7 18.26 17.29 18.2 72,528,700
03/10/2015 17.95 18.25 17.48 17.67 57,588,700
03/09/2015 18.75 18.81 17.91 17.91 66,244,250
03/06/2015 19.48 19.48 18.51 18.58 106,776,100
03/05/2015 20.2 20.38 19.94 20.08 19,223,510
03/04/2015 20.43 20.45 19.99 20.04 34,817,660
03/03/2015 20.84 21.05 20.285 20.38 36,219,610
03/02/2015 21.31 21.35 20.635 20.76 51,318,210
02/27/2015 21.17 21.48 21.11 21.28 33,485,470
02/26/2015 21.12 21.15 20.89 20.96 23,711,170
02/25/2015 20.62 20.945 20.55 20.79 42,499,180
02/24/2015 20.33 20.64 20.21 20.42 26,980,080
02/23/2015 20.33 20.74 20.21 20.54 29,400,500
02/20/2015 20.65 20.93 20.42 20.45 28,170,100
02/19/2015 21.06 21.12 20.42 20.54 44,339,560
02/18/2015 20.6 21.155 20.37 21.04 62,388,930
02/17/2015 20.74 20.91 20.5 20.57 47,883,170
02/13/2015 21.3 21.56 21.2 21.26 20,498,880
02/12/2015 21.11 21.27 20.89 21.15 36,029,300
02/11/2015 21.35 21.4 20.8201 20.86 37,424,680
02/10/2015 21.44 21.49 21.13 21.28 35,868,290
02/09/2015 21.53 21.855 21.52 21.69 30,939,890
02/06/2015 21.75 21.97 21.31 21.33 83,674,450
02/05/2015 22.13 22.59 22 22.58 26,383,720
02/04/2015 22.15 22.5 21.88 22.27 37,883,040
02/03/2015 22.16 22.43 21.71 21.87 52,828,860
02/02/2015 21.83 22.68 21.8 22.45 41,355,450
01/30/2015 21.67 22.33 21.3 22.29 51,628,860
01/29/2015 21.42 21.74 21.08 21.59 48,229,730
01/28/2015 22.51 22.7248 21.73 21.97 69,656,140
01/27/2015 22.36 22.93 22.31 22.88 52,562,550
01/26/2015 21.37 22.16 21.13 22.15 38,314,110
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?