GDX Historical Prices
NYSEARCA: GDXVanEckEquity Precious MetalsETFUSD
89.32+2.60 (+2.99%)
Market open · Delayed 15 min · as of Oct 9, 2:48 PM ET
GDX price history
The price history for VanEck Gold Miners (GDX) on this page begins on May 22, 2006, when the stock closed at $38.55; it most recently closed at $86.72 on October 5, 2026. The highest price in this record is $117.18, reached on March 2, 2026; the latest close is 26.0% below that peak. Across the 19 complete calendar years in the table, GDX finished higher in 10 and lower in 9. Its best year was 2025 (+144.9%) and its worst was 2013 (-51.8%).
Over roughly 20 years the share price changed +125.0%, a 4.1% compound annual price return (excluding dividends). In the last 12 months alone, GDX has gained 9.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
GDX returns
1 week
-0.02%
1 month
-11.88%
3 months
+14.44%
6 months
-11.83%
Year to date
+1.11%
1 year
+9.56%
3 years
+199.55%
5 years
+166.67%
GDX price return, excluding dividends.
GDX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 86.72 | +1.15% |
| 2025 | 85.73 | +144.94% |
| 2024 | 35.00 | +12.87% |
| 2023 | 31.01 | +8.20% |
| 2022 | 28.66 | -10.52% |
| 2021 | 32.03 | -11.08% |
| 2020 | 36.02 | +23.48% |
| 2019 | 29.17 | +36.95% |
| 2018 | 21.30 | -8.35% |
| 2017 | 23.24 | +11.09% |
| 2016 | 20.92 | +52.48% |
| 2015 | 13.72 | -27.56% |
| 2014 | 18.94 | -13.24% |
| 2013 | 21.83 | -51.84% |
| 2012 | 45.33 | -11.86% |
| 2011 | 51.43 | -16.33% |
| 2010 | 61.47 | +33.02% |
| 2009 | 46.21 | +38.69% |
| 2008 | 33.32 | -33.23% |
| 2007 | 49.90 | +25.03% |
| 2006* | 39.91 | +3.53% |
GDX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 85.41 | 87.12 | 85.03 | 86.72 | +1.47% | |
| 85.32 | 86.39 | 84.36 | 85.46 | -3.13% | |
| 87.72 | 88.92 | 86.66 | 88.22 | +0.92% | |
| 87.84 | 88.18 | 85.99 | 87.42 | -0.41% | |
| 88.15 | 88.69 | 86.33 | 87.78 | +1.20% | |
| 87.69 | 88.03 | 86.48 | 86.74 | -1.21% | |
| 89.72 | 89.76 | 87.80 | 87.80 | -1.43% | |
| 88.75 | 89.26 | 87.81 | 89.07 | +1.34% | |
| 88.16 | 89.43 | 87.36 | 87.89 | -5.36% | |
| 92.44 | 93.32 | 91.34 | 92.87 | +0.56% | |
| 92.52 | 92.64 | 90.85 | 92.35 | -1.29% | |
| 95.18 | 95.27 | 93.07 | 93.56 | -4.36% | |
| 94.51 | 98.37 | 94.50 | 97.83 | +3.60% | |
| 95.81 | 95.91 | 93.71 | 94.43 | -1.10% | |
| 96.15 | 96.25 | 94.23 | 95.48 | -0.46% | |
| 95.85 | 96.68 | 94.45 | 95.92 | +3.36% | |
| 95.98 | 95.98 | 91.19 | 92.80 | -1.41% | |
| 94.62 | 94.75 | 92.85 | 94.13 | -0.01% | |
| 93.93 | 95.08 | 92.85 | 94.14 | -3.05% | |
| 98.21 | 99.08 | 96.23 | 97.10 | +1.11% | |
| 96.53 | 97.44 | 95.62 | 96.03 | -3.46% | |
| 100.46 | 101.48 | 98.69 | 99.47 | +1.08% | |
| 98.89 | 100.30 | 98.37 | 98.41 | -0.86% | |
| 98.75 | 100.10 | 98.01 | 99.26 | -2.20% | |
| 100.68 | 101.71 | 99.06 | 101.49 | +3.95% | |
| 96.96 | 98.76 | 96.30 | 97.63 | +3.13% | |
| 95.16 | 98.26 | 94.49 | 94.67 | -3.90% | |
| 99.28 | 99.64 | 96.99 | 98.51 | -1.14% | |
| 104.24 | 104.78 | 98.69 | 99.65 | -3.90% | |
| 102.14 | 104.11 | 101.69 | 103.69 | +1.24% | |
| 103.37 | 104.16 | 102.31 | 102.42 | -2.94% | |
| 101.94 | 105.67 | 101.80 | 105.52 | +1.91% | |
| 103.98 | 104.66 | 101.53 | 103.54 | +0.69% | |
| 102.65 | 103.25 | 101.77 | 102.83 | +2.98% | |
| 96.32 | 100.33 | 96.30 | 99.85 | +2.59% | |
| 94.03 | 97.47 | 93.81 | 97.33 | +9.42% | |
| 90.54 | 91.21 | 88.78 | 88.95 | -3.20% | |
| 90.94 | 92.60 | 90.32 | 91.89 | +2.13% | |
| 89.64 | 91.02 | 89.36 | 89.97 | +1.93% | |
| 89.21 | 89.25 | 87.52 | 88.27 | -2.96% | |
| 92.59 | 92.66 | 90.38 | 90.96 | +0.93% | |
| 90.00 | 90.94 | 89.25 | 90.12 | -0.41% | |
| 88.90 | 90.75 | 87.43 | 90.49 | +0.67% | |
| 89.31 | 90.80 | 88.44 | 89.89 | +7.11% | |
| 82.44 | 84.48 | 82.18 | 83.92 | +0.29% | |
| 82.20 | 84.31 | 81.81 | 83.68 | +7.39% | |
| 77.61 | 78.86 | 77.01 | 77.92 | +2.46% | |
| 74.31 | 76.12 | 73.62 | 76.05 | +2.63% | |
| 74.88 | 75.32 | 72.92 | 74.10 | -3.49% | |
| 75.35 | 76.81 | 74.30 | 76.78 | +4.36% | |
| 73.94 | 76.03 | 72.18 | 73.57 | -0.86% | |
| 74.50 | 75.15 | 73.33 | 74.21 | -2.01% | |
| 76.21 | 76.56 | 74.25 | 75.73 | +0.66% | |
| 75.50 | 76.48 | 74.62 | 75.23 | +0.28% | |
| 74.44 | 75.36 | 73.85 | 75.02 | -2.16% | |
| 75.92 | 77.99 | 75.92 | 76.68 | +3.36% | |
| 72.44 | 74.23 | 72.11 | 74.19 | +4.88% | |
| 71.14 | 71.61 | 70.52 | 70.74 | -0.81% | |
| 70.40 | 71.93 | 69.74 | 71.32 | -0.11% | |
| 72.88 | 72.90 | 71.04 | 71.40 | -3.51% | |
| 74.44 | 75.29 | 72.64 | 74.00 | -1.18% | |
| 76.10 | 76.86 | 74.48 | 74.88 | +2.06% | |
| 74.10 | 74.64 | 72.84 | 73.37 | -2.86% | |
| 75.09 | 76.04 | 74.51 | 75.53 | -0.33% | |
| 75.15 | 76.05 | 74.32 | 75.78 | +3.06% | |
| 74.09 | 74.81 | 71.89 | 73.53 | -2.94% | |
| 78.35 | 78.79 | 75.13 | 75.76 | -3.78% | |
| 79.52 | 80.18 | 77.50 | 78.74 | +0.40% | |
| 77.71 | 79.20 | 76.78 | 78.43 | +4.48% | |
| 75.43 | 78.16 | 74.98 | 75.07 | -0.50% | |
| 75.39 | 75.93 | 73.89 | 75.45 | -0.30% | |
| 76.13 | 76.20 | 74.59 | 75.68 | -1.71% | |
| 76.66 | 78.49 | 76.19 | 77.00 | +1.76% | |
| 76.49 | 76.93 | 74.53 | 75.67 | +1.45% | |
| 74.19 | 76.40 | 73.70 | 74.59 | -3.95% | |
| 77.78 | 79.22 | 77.25 | 77.66 | -4.64% | |
| 80.42 | 81.67 | 80.14 | 81.44 | -1.30% | |
| 84.91 | 86.57 | 81.47 | 82.51 | -2.19% | |
| 87.20 | 89.99 | 84.29 | 84.36 | -3.30% | |
| 86.15 | 87.59 | 85.66 | 87.24 | +2.31% | |
| 85.42 | 86.88 | 84.71 | 85.27 | +6.55% | |
| 78.54 | 80.65 | 77.76 | 80.03 | +2.97% | |
| 73.99 | 78.18 | 73.77 | 77.72 | +5.30% | |
| 74.79 | 76.80 | 73.63 | 73.81 | -4.87% | |
| 79.50 | 80.23 | 75.03 | 77.59 | -1.37% | |
| 79.36 | 80.30 | 78.46 | 78.67 | -0.22% | |
| 83.80 | 83.85 | 78.78 | 78.84 | -8.75% | |
| 86.36 | 87.47 | 85.63 | 86.40 | +1.65% | |
| 86.51 | 86.93 | 84.94 | 85.00 | -3.46% | |
| 87.93 | 88.29 | 85.99 | 88.05 | +1.58% | |
| 86.45 | 87.55 | 84.38 | 86.68 | -3.14% | |
| 87.38 | 90.36 | 86.65 | 89.49 | +2.65% | |
| 84.53 | 88.00 | 83.32 | 87.18 | +2.04% | |
| 85.84 | 87.35 | 85.34 | 85.44 | -3.46% | |
| 87.04 | 88.57 | 86.93 | 88.50 | +4.09% | |
| 85.61 | 86.14 | 83.95 | 85.02 | -1.13% | |
| 84.46 | 87.66 | 84.11 | 85.99 | -0.43% | |
| 84.58 | 86.94 | 83.67 | 86.36 | +3.08% | |
| 85.55 | 85.60 | 83.35 | 83.78 | -3.86% | |
| 88.65 | 89.53 | 86.39 | 87.14 | -0.24% | |
| 89.50 | 89.55 | 86.83 | 87.35 | -7.03% | |
| 95.90 | 95.91 | 93.54 | 93.95 | -2.37% | |
| 96.09 | 97.20 | 94.64 | 96.23 | -0.94% | |
| 95.60 | 97.56 | 92.85 | 97.14 | -0.47% | |
| 95.34 | 98.74 | 95.29 | 97.60 | +3.18% | |
| 93.13 | 95.30 | 92.75 | 94.59 | +3.13% | |
| 94.80 | 96.11 | 91.63 | 91.72 | -0.78% | |
| 90.51 | 93.08 | 90.44 | 92.44 | +7.73% | |
| 87.28 | 87.70 | 85.72 | 85.81 | +0.19% | |
| 86.14 | 87.35 | 85.46 | 85.65 | -1.68% | |
| 87.71 | 89.07 | 87.00 | 87.11 | -1.34% | |
| 88.90 | 89.44 | 87.42 | 88.29 | +2.40% | |
| 87.11 | 87.65 | 85.93 | 86.22 | -2.62% | |
| 90.14 | 90.63 | 88.11 | 88.54 | -4.37% | |
| 93.42 | 93.47 | 92.12 | 92.59 | -1.85% | |
| 93.15 | 94.51 | 92.22 | 94.34 | +2.33% | |
| 93.33 | 94.00 | 90.20 | 92.19 | -2.42% | |
| 95.04 | 95.76 | 94.04 | 94.48 | +1.60% | |
| 97.89 | 98.48 | 92.69 | 92.99 | -6.19% | |
| 99.46 | 99.55 | 98.10 | 99.13 | -1.21% | |
| 99.75 | 102.39 | 99.39 | 100.34 | +2.74% | |
| 98.21 | 99.10 | 97.35 | 97.66 | -0.11% | |
| 99.92 | 100.43 | 97.68 | 97.77 | -2.96% | |
| 100.05 | 101.57 | 99.42 | 100.75 | +1.99% | |
| 98.01 | 99.23 | 97.35 | 98.78 | -0.61% | |
| 98.98 | 100.22 | 98.79 | 99.39 | +1.06% | |
| 98.35 | 99.93 | 97.00 | 98.35 | +0.17% | |
| 100.88 | 101.37 | 96.63 | 98.18 | +3.38% | |
| 93.69 | 95.23 | 91.44 | 94.97 | +1.23% | |
| 94.26 | 95.28 | 93.41 | 93.82 | -0.81% | |
| 90.16 | 95.85 | 89.99 | 94.59 | -1.48% | |
| 94.71 | 97.71 | 93.48 | 96.01 | +4.62% | |
| 88.05 | 91.78 | 87.88 | 91.77 | +6.97% | |
| 87.39 | 88.41 | 84.73 | 85.79 | 0.00% | |
| 82.79 | 86.92 | 82.39 | 85.79 | +4.13% | |
| 83.47 | 86.53 | 82.27 | 82.39 | -4.55% | |
| 87.52 | 88.07 | 85.50 | 86.32 | +3.38% | |
| 81.91 | 84.12 | 80.78 | 83.50 | +0.14% | |
| 81.36 | 84.97 | 81.12 | 83.38 | +4.07% | |
| 83.32 | 83.39 | 78.74 | 80.12 | -3.35% | |
| 80.86 | 83.39 | 79.96 | 82.90 | -5.91% | |
| 89.99 | 90.35 | 87.73 | 88.11 | -6.23% | |
| 94.77 | 96.13 | 93.31 | 93.96 | -0.45% | |
| 93.35 | 95.86 | 92.35 | 94.38 | +1.20% | |
| 98.41 | 98.41 | 92.89 | 93.26 | -6.08% | |
| 101.04 | 101.11 | 98.41 | 99.30 | -2.03% | |
| 102.05 | 102.16 | 99.14 | 101.36 | -1.94% | |
| 104.06 | 105.74 | 103.10 | 103.37 | +0.91% | |
| 98.64 | 102.57 | 95.96 | 102.44 | +1.05% | |
| 99.25 | 102.50 | 98.28 | 101.38 | -0.43% | |
| 104.20 | 104.20 | 99.53 | 101.82 | -3.83% | |
| 108.16 | 108.26 | 104.31 | 105.88 | +0.61% | |
| 107.49 | 107.99 | 102.54 | 105.24 | -8.76% | |
| 116.46 | 117.18 | 111.36 | 115.34 | -0.43% | |
| 115.19 | 115.99 | 114.32 | 115.84 | +1.71% | |
| 110.40 | 114.10 | 109.13 | 113.89 | +2.46% | |
| 112.18 | 113.16 | 110.87 | 111.16 | +0.42% | |
| 107.00 | 111.50 | 106.47 | 110.70 | +0.37% | |
| 107.78 | 110.54 | 107.62 | 110.29 | +3.79% | |
| 104.33 | 106.39 | 102.03 | 106.26 | +1.94% | |
| 102.01 | 104.30 | 101.11 | 104.24 | +1.64% | |
| 101.82 | 103.69 | 101.29 | 102.56 | +2.30% | |
| 99.86 | 101.19 | 97.41 | 100.25 | -3.55% | |
| 100.92 | 104.14 | 99.53 | 103.94 | +5.76% | |
| 104.82 | 105.79 | 98.13 | 98.28 | -7.26% | |
| 105.49 | 106.47 | 102.49 | 105.97 | +2.87% | |
| 102.27 | 103.80 | 101.85 | 103.01 | +0.12% | |
| 98.55 | 103.09 | 98.51 | 102.89 | +5.65% | |
| 95.13 | 97.93 | 94.98 | 97.39 | +5.35% | |
| 94.54 | 97.20 | 92.28 | 92.44 | -6.34% | |
| 101.01 | 101.12 | 94.94 | 98.70 | +0.49% | |
| 99.79 | 99.99 | 95.66 | 98.22 | +4.28% | |
| 93.97 | 96.87 | 92.00 | 94.19 | -0.01% | |
| 98.91 | 101.88 | 93.12 | 94.20 | -12.76% | |
| 113.29 | 113.50 | 104.65 | 107.98 | -3.73% | |
| 110.38 | 112.24 | 109.01 | 112.16 | +2.63% | |
| 107.92 | 109.38 | 103.88 | 109.29 | +1.68% | |
| 110.69 | 112.54 | 107.45 | 107.48 | +0.43% | |
| 105.53 | 107.62 | 104.85 | 107.02 | +1.76% | |
| 101.14 | 105.84 | 101.05 | 105.17 | +3.83% | |
| 104.90 | 105.33 | 100.56 | 101.29 | -1.45% | |
| 101.53 | 103.02 | 100.90 | 102.78 | +5.70% | |
| 96.28 | 97.34 | 94.44 | 97.24 | +0.13% | |
| 96.09 | 97.83 | 95.32 | 97.11 | +0.26% | |
| 98.41 | 98.42 | 95.37 | 96.86 | +0.40% | |
| 97.03 | 97.97 | 96.24 | 96.47 | +0.78% | |
| 95.19 | 96.98 | 95.07 | 95.72 | +3.41% | |
| 91.81 | 93.17 | 91.23 | 92.56 | +1.11% | |
| 89.11 | 91.56 | 88.79 | 91.54 | +0.53% | |
| 89.46 | 91.13 | 88.09 | 91.06 | -1.17% | |
| 89.27 | 92.21 | 89.07 | 92.14 | +4.17% | |
| 87.78 | 90.66 | 87.28 | 88.45 | +3.17% | |
| 87.12 | 87.21 | 83.23 | 85.73 | -0.05% | |
| 86.45 | 87.73 | 85.66 | 85.77 | -1.23% | |
| 88.05 | 88.40 | 86.56 | 86.84 | +1.15% | |
| 86.93 | 87.47 | 84.89 | 85.85 | -5.96% | |
| 90.93 | 91.67 | 89.61 | 91.29 | +1.77% | |
| 89.80 | 90.27 | 88.27 | 89.70 | -0.63% | |
| 90.35 | 90.48 | 88.69 | 90.27 | +0.10% | |
| 89.66 | 91.05 | 89.07 | 90.18 | +2.72% | |
| 85.58 | 88.69 | 85.56 | 87.79 | +2.47% | |
| 85.33 | 87.20 | 84.84 | 85.67 | -0.19% | |
| 86.11 | 86.62 | 84.62 | 85.83 | +1.18% | |
| 85.16 | 86.30 | 83.75 | 84.83 | -0.02% | |
| 86.51 | 86.75 | 83.72 | 84.85 | -0.95% | |
| 88.50 | 88.50 | 84.24 | 85.66 | -0.70% | |
| 83.20 | 87.45 | 83.12 | 86.26 | +3.53% | |
| 81.55 | 83.94 | 80.53 | 83.32 | +1.68% | |
| 79.30 | 82.07 | 79.29 | 81.94 | +3.51% | |
| 81.02 | 81.25 | 79.07 | 79.16 | -2.31% | |
| 82.00 | 83.76 | 80.72 | 81.03 | -0.44% | |
| 80.34 | 81.49 | 80.03 | 81.39 | +0.41% | |
| 82.13 | 82.92 | 80.94 | 81.06 | -0.67% | |
| 82.47 | 82.96 | 79.30 | 81.61 | -1.46% | |
| 83.95 | 84.03 | 82.12 | 82.82 | -0.49% | |
| 82.26 | 83.28 | 81.77 | 83.23 | +2.06% | |
| 78.65 | 81.83 | 78.55 | 81.55 | +4.82% | |
| 77.31 | 78.54 | 76.86 | 77.80 | -0.21% | |
| 74.15 | 78.00 | 74.07 | 77.96 | +5.85% | |
| 73.02 | 74.66 | 72.45 | 73.65 | +0.93% | |
| 76.74 | 77.74 | 72.94 | 72.97 | -4.48% | |
| 76.95 | 78.18 | 75.52 | 76.39 | +1.00% | |
| 75.61 | 76.47 | 74.38 | 75.63 | +0.91% | |
| 75.65 | 76.97 | 74.20 | 74.95 | -1.59% | |
| 73.54 | 76.91 | 73.25 | 76.16 | -1.16% | |
| 79.49 | 79.74 | 76.42 | 77.05 | -2.78% | |
| 76.75 | 79.97 | 76.30 | 79.25 | +3.31% | |
| 76.54 | 76.82 | 74.95 | 76.71 | +0.96% | |
| 75.24 | 76.47 | 74.62 | 75.98 | +4.73% | |
| 71.48 | 72.55 | 70.48 | 72.55 | +2.53% | |
| 71.27 | 72.71 | 70.70 | 70.76 | +0.13% | |
| 69.91 | 70.89 | 69.48 | 70.67 | +3.50% | |
| 69.34 | 69.63 | 68.20 | 68.28 | -4.24% | |
| 71.72 | 72.44 | 70.73 | 71.30 | -1.05% | |
| 72.91 | 72.92 | 71.15 | 72.06 | -1.15% | |
| 70.92 | 73.06 | 70.51 | 72.90 | +2.57% | |
| 72.90 | 73.00 | 70.70 | 71.07 | +0.07% | |
| 68.64 | 71.24 | 68.42 | 71.02 | +1.59% | |
| 70.15 | 71.38 | 68.13 | 69.91 | -3.97% | |
| 72.50 | 74.01 | 72.15 | 72.80 | -1.34% | |
| 74.52 | 74.68 | 73.59 | 73.79 | +1.15% | |
| 70.48 | 73.32 | 70.28 | 72.95 | +0.22% | |
| 74.58 | 74.99 | 72.13 | 72.79 | -9.42% | |
| 80.18 | 81.02 | 79.01 | 80.36 | +2.07% | |
| 82.17 | 82.42 | 77.18 | 78.73 | -6.76% | |
| 82.46 | 85.09 | 81.72 | 84.44 | +3.65% | |
| 79.51 | 81.74 | 79.24 | 81.47 | +3.85% | |
| 78.03 | 79.40 | 77.61 | 78.45 | -1.16% | |
| 78.08 | 79.46 | 77.96 | 79.37 | +4.74% | |
| 75.86 | 76.62 | 75.08 | 75.78 | +0.22% | |
| 79.19 | 79.33 | 74.58 | 75.61 | -4.47% | |
| 78.68 | 79.15 | 77.59 | 79.15 | — |