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
14th Mar 2025 (Fri) 48.86 49.24 48.72 48.72 35,579
13th Mar 2025 (Thu) 47.20 48.86 47.04 48.72 77,895
12th Mar 2025 (Wed) 46.71 47.00 46.33 46.95 118,751
11th Mar 2025 (Tue) 45.93 47.04 45.80 46.535 98,056
10th Mar 2025 (Mon) 46.82 46.83 46.03 46.27 96,589
7th Mar 2025 (Fri) 46.58 47.42 46.36 46.325 124,620
6th Mar 2025 (Thu) 46.69 47.04 46.08 46.91 61,041
5th Mar 2025 (Wed) 45.56 46.40 44.96 46.30 102,415
4th Mar 2025 (Tue) 44.80 45.62 44.37 44.605 331,282
3rd Mar 2025 (Mon) 44.71 45.82 44.71 45.30 36,898
28th Feb 2025 (Fri) 43.88 44.30 43.39 44.06 77,819
27th Feb 2025 (Thu) 45.59 45.63 44.62 44.93 66,129
26th Feb 2025 (Wed) 45.29 46.00 44.80 46.00 22,845
25th Feb 2025 (Tue) 45.74 45.82 44.55 44.63 60,340
24th Feb 2025 (Mon) 46.26 46.54 45.40 45.83 45,204
21st Feb 2025 (Fri) 47.30 47.40 46.00 46.49 57,223
20th Feb 2025 (Thu) 47.09 47.74 46.93 47.74 77,716
19th Feb 2025 (Wed) 46.95 47.15 46.23 46.455 54,565
18th Feb 2025 (Tue) 46.64 46.90 46.25 46.57 51,086
17th Feb 2025 (Mon) 46.44 46.80 46.30 46.59 30,738
14th Feb 2025 (Fri) 48.26 48.26 46.64 46.78 58,626
13th Feb 2025 (Thu) 47.50 47.72 47.02 47.53 26,807
12th Feb 2025 (Wed) 46.75 47.07 45.33 47.005 52,188
11th Feb 2025 (Tue) 47.10 47.42 46.59 47.07 102,552
10th Feb 2025 (Mon) 46.90 47.46 46.73 47.085 57,929
7th Feb 2025 (Fri) 46.23 46.87 46.15 46.21 42,114
6th Feb 2025 (Thu) 46.24 46.53 45.81 46.125 42,551
5th Feb 2025 (Wed) 45.19 46.65 45.19 46.41 96,213
4th Feb 2025 (Tue) 44.42 45.10 44.14 44.86 126,714
3rd Feb 2025 (Mon) 43.64 44.82 43.09 44.67 406,802
31st Jan 2025 (Fri) 44.43 44.65 44.23 44.49 47,292
30th Jan 2025 (Thu) 42.82 44.58 42.82 44.33 38,139
29th Jan 2025 (Wed) 42.19 42.91 42.19 42.66 21,554
28th Jan 2025 (Tue) 41.92 42.24 41.72 41.86 22,076
27th Jan 2025 (Mon) 41.71 42.37 41.63 41.63 55,097
24th Jan 2025 (Fri) 42.70 42.86 42.50 42.84 29,380
23rd Jan 2025 (Thu) 42.19 42.23 41.47 41.565 36,730
22nd Jan 2025 (Wed) 42.66 42.99 42.00 42.225 25,345
21st Jan 2025 (Tue) 42.00 42.64 41.42 42.49 108,135
20th Jan 2025 (Mon) 41.65 41.69 41.18 41.435 4,245
17th Jan 2025 (Fri) 41.00 41.60 40.65 41.55 119,085
16th Jan 2025 (Thu) 41.38 41.69 41.33 41.63 34,243
15th Jan 2025 (Wed) 41.10 41.60 40.70 40.70 35,333
14th Jan 2025 (Tue) 39.98 40.86 39.91 40.77 15,529
FTSE 100 Latest
Value8,594.35
Change51.79