Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gdx A Shares (GDX) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 59.72 60.54 59.39 60.04 81,624
24th Jul 2025 (Thu) 60.09 60.41 57.80 60.12 149,955
23rd Jul 2025 (Wed) 61.21 61.36 60.74 61.09 43,534
22nd Jul 2025 (Tue) 59.39 61.07 59.27 60.94 43,425
21st Jul 2025 (Mon) 58.01 59.91 57.90 59.91 37,436
18th Jul 2025 (Fri) 57.78 58.42 57.58 57.58 63,111
17th Jul 2025 (Thu) 57.60 57.79 56.70 57.09 39,904
16th Jul 2025 (Wed) 58.25 58.70 57.30 58.55 52,793
15th Jul 2025 (Tue) 59.19 59.51 57.22 57.22 77,029
14th Jul 2025 (Mon) 59.17 59.59 58.80 59.31 50,226
11th Jul 2025 (Fri) 58.22 58.95 58.21 58.84 30,954
10th Jul 2025 (Thu) 58.22 58.34 57.25 57.73 44,645
9th Jul 2025 (Wed) 56.91 57.53 56.61 57.43 96,758
8th Jul 2025 (Tue) 59.66 59.99 56.65 56.97 32,553
7th Jul 2025 (Mon) 58.64 59.13 57.69 59.00 49,137
4th Jul 2025 (Fri) 59.63 59.73 59.29 59.42 12,940
3rd Jul 2025 (Thu) 59.34 59.36 58.06 59.28 44,982
2nd Jul 2025 (Wed) 58.42 58.91 58.35 58.54 32,108
1st Jul 2025 (Tue) 58.85 59.75 58.50 58.55 47,083
30th Jun 2025 (Mon) 57.89 57.93 57.10 57.86 22,025
27th Jun 2025 (Fri) 58.20 58.39 56.80 56.82 53,243
26th Jun 2025 (Thu) 58.46 58.98 58.01 58.855 26,484
25th Jun 2025 (Wed) 58.55 58.55 57.91 58.08 26,170
24th Jun 2025 (Tue) 58.49 58.77 57.04 58.36 139,338
23rd Jun 2025 (Mon) 61.00 61.98 58.59 60.295 66,903
20th Jun 2025 (Fri) 58.90 59.95 58.90 59.41 22,973
19th Jun 2025 (Thu) 59.09 59.56 59.06 59.40 14,682
18th Jun 2025 (Wed) 60.14 60.23 59.71 59.935 35,154
17th Jun 2025 (Tue) 60.44 60.69 59.70 60.17 52,988
16th Jun 2025 (Mon) 60.67 60.81 60.20 60.70 80,261
13th Jun 2025 (Fri) 60.91 61.31 60.58 61.06 38,484
12th Jun 2025 (Thu) 59.05 60.00 58.40 59.98 78,676
11th Jun 2025 (Wed) 57.92 58.52 57.63 58.11 27,335
10th Jun 2025 (Tue) 58.53 59.02 57.51 57.51 46,025
9th Jun 2025 (Mon) 58.55 58.61 57.90 58.61 41,184
6th Jun 2025 (Fri) 59.41 60.04 57.97 58.36 48,221
5th Jun 2025 (Thu) 59.58 61.26 59.47 59.80 81,497
4th Jun 2025 (Wed) 59.65 60.08 59.24 59.88 59,789
3rd Jun 2025 (Tue) 59.45 59.61 58.80 59.05 69,796
2nd Jun 2025 (Mon) 57.71 60.10 57.67 59.98 192,932
30th May 2025 (Fri) 56.06 56.67 55.91 56.23 34,367
29th May 2025 (Thu) 56.04 57.11 55.95 56.60 87,865
28th May 2025 (Wed) 56.11 56.55 56.00 56.00 47,603
27th May 2025 (Tue) 55.78 56.41 55.30 55.94 93,862
26th May 2025 (Mon) 56.75859 56.75859 56.75859 56.75859 22
FTSE 100 Latest
Value9,120.31
Change-18.06