GDX Stock Prices

Data as of Nov 9, 2026

Last

91.46

Change

+3.86

Open

90.12

Previous

87.60

High

92.02

Low

89.90

Bid

-

Ask

-

Volume

30,989,404

Trades

-

Dividend

0.06

Yield

0.26%

Ex-Div

Dec 19, 2016

Split Date

-

Impl Vol

47.4%

Hist Vol

48.0%

Opt Volume

148,291

Open Int

2,643,334

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	90.12	92.02	89.90	91.46	+3.86	30,989,404	148,291	0.474	0.480
Nov 6, 2026	84.40	87.63	84.01	87.60	+1.85	22,513,777	211,893	0.425	0.479
Nov 5, 2026	86.62	87.96	82.50	85.75	+1.16	35,900,800	162,017	0.488	0.478
Nov 4, 2026	81.92	85.01	81.56	84.59	+6.99	41,571,032	215,751	0.415	0.479
Nov 3, 2026	78.94	79.05	77.29	77.60	-1.55	16,897,984	43,102	0.437	0.474
Nov 2, 2026	78.92	80.41	78.62	79.15	+2.06	23,850,784	77,199	0.481	0.473
Oct 30, 2026	78.24	78.32	75.83	77.09	-4.24	35,359,829	327,778	0.457	0.473
Oct 29, 2026	81.83	82.08	80.71	81.33	-2.62	19,622,411	56,083	0.417	0.470
Oct 28, 2026	82.78	84.00	82.00	83.95	+0.76	16,585,595	43,357	0.411	0.469
Oct 27, 2026	81.37	83.23	81.04	83.19	+2.17	15,517,376	87,311	0.404	0.469
Oct 26, 2026	80.73	81.39	79.08	81.02	+0.82	17,649,253	97,610	0.441	0.470
Oct 23, 2026	81.16	81.61	78.92	80.20	-1.49	19,399,385	183,867	0.424	0.470
Oct 22, 2026	83.85	83.92	81.26	81.69	-5.03	32,238,859	294,897	0.422	0.470
Oct 21, 2026	86.97	87.17	85.29	86.72	+0.62	12,491,909	41,902	0.403	0.466
Oct 20, 2026	85.62	88.47	84.80	86.10	-0.37	11,757,617	57,649	0.402	0.477
Oct 19, 2026	87.14	87.74	86.43	86.47	-1.24	10,839,840	38,388	0.400	0.477
Oct 16, 2026	86.61	89.22	86.37	87.71	+0.69	18,761,244	188,679	0.395	0.483
Oct 15, 2026	84.78	87.12	84.12	87.02	+3.62	24,085,551	184,312	0.380	0.484
Oct 14, 2026	84.95	85.63	82.46	83.40	-3.84	29,641,183	246,021	0.422	0.484
Oct 13, 2026	89.13	89.39	86.57	87.24	-1.29	14,918,784	66,678	0.366	0.482
Oct 12, 2026	88.23	88.79	87.93	88.53	-0.75	10,102,869	60,468	0.392	0.484
Oct 9, 2026	88.64	89.63	88.25	89.28	+2.56	19,020,595	192,944	0.383	0.484
Oct 8, 2026	85.41	87.12	85.03	86.72	+1.26	16,485,036	132,579	0.396	0.486
Oct 7, 2026	85.32	86.39	84.36	85.46	-2.76	20,623,790	103,259	0.402	0.486
Oct 6, 2026	87.72	88.92	86.66	88.22	+0.80	14,586,201	67,982	0.400	0.485
Oct 5, 2026	87.84	88.18	85.99	87.42	-0.36	14,845,670	47,588	0.417	0.486
Oct 2, 2026	88.15	88.69	86.33	87.78	+0.00	20,154,720	169,587	0.353	0.486
Oct 1, 2026	87.69	88.03	86.48	86.74	-1.06	23,230,193	197,872	0.392	0.485
Sep 30, 2026	89.72	89.76	87.80	87.80	-1.27	16,825,874	240,614	0.401	0.485
Sep 29, 2026	88.75	89.26	87.81	89.07	+1.18	19,282,801	54,663	0.413	0.485
Sep 28, 2026	88.16	89.43	87.36	87.89	-4.98	30,284,784	125,781	0.425	0.485
Sep 25, 2026	92.44	93.32	91.34	92.87	+0.52	12,182,807	165,231	0.402	0.482
Sep 24, 2026	92.52	92.64	90.85	92.35	-1.21	21,380,371	145,890	0.427	0.482
Sep 23, 2026	95.18	95.27	93.07	93.56	-4.27	27,675,123	141,039	0.421	0.482
Sep 22, 2026	94.51	98.37	94.50	97.83	+3.40	20,722,972	119,722	0.425	0.480
Sep 21, 2026	95.81	95.91	93.71	94.43	-1.05	15,148,257	93,110	0.429	0.479
Sep 18, 2026	96.15	96.25	94.23	95.48	-0.44	18,335,824	151,970	0.416	0.482
Sep 17, 2026	95.85	96.68	94.45	95.92	+3.12	20,996,682	184,480	0.433	0.482
Sep 16, 2026	95.98	95.98	91.19	92.80	-1.33	26,915,677	169,421	0.470	0.481
Sep 15, 2026	94.62	94.75	92.85	94.13	-0.01	13,874,881	80,909	0.448	0.481
Sep 14, 2026	93.93	95.08	92.85	94.14	-2.91	23,523,370	154,900	0.493	0.481
Sep 11, 2026	98.21	99.08	96.23	97.05	+1.02	12,485,597	205,340	0.434	0.480
Sep 10, 2026	96.53	97.44	95.62	96.03	-3.44	21,692,480	178,201	0.480	0.480
Sep 9, 2026	100.46	101.48	98.69	99.47	+1.06	15,022,140	105,826	0.476	0.479
Sep 8, 2026	98.89	100.30	98.37	98.41	+0.00	12,439,598	51,295	0.456	0.479
Sep 4, 2026	98.75	100.10	98.01	99.26	-2.23	21,296,450	263,928	0.417	0.479
Sep 3, 2026	100.68	101.71	99.06	101.49	+3.86	28,775,355	153,119	0.433	0.479
Sep 2, 2026	96.96	98.76	96.30	97.63	+2.96	22,270,542	121,500	0.438	0.477
Sep 1, 2026	95.16	98.26	94.49	94.67	-3.84	30,791,508	170,845	0.418	0.476
Aug 31, 2026	99.28	99.64	96.99	98.51	-1.14	17,288,312	120,932	0.440	0.475
Aug 28, 2026	104.24	104.78	98.69	99.65	-4.04	40,727,603	356,664	0.450	0.476
Aug 27, 2026	102.14	104.11	101.69	103.69	+1.27	16,142,451	164,821	0.451	0.474
Aug 26, 2026	103.37	104.16	102.31	102.42	-3.10	23,763,635	229,387	0.479	0.474
Aug 25, 2026	101.94	105.67	101.80	105.52	+1.98	25,938,611	172,216	0.493	0.473
Aug 24, 2026	103.98	104.66	101.53	103.54	+0.71	22,595,837	144,384	0.568	0.473
Aug 21, 2026	102.65	103.25	101.77	102.83	+2.98	33,488,862	434,021	0.520	0.473
Aug 20, 2026	96.32	100.33	96.30	99.85	+2.52	32,934,660	284,638	0.485	0.472
Aug 19, 2026	94.03	97.47	93.81	97.33	+8.38	44,078,506	395,826	0.453	0.473
Aug 18, 2026	90.54	91.21	88.78	88.95	-2.94	22,354,140	108,389	0.417	0.465
Aug 17, 2026	90.94	92.60	90.32	91.89	+1.92	15,498,242	125,822	0.459	0.464
Aug 14, 2026	89.64	91.02	89.36	89.97	+1.70	15,069,907	164,712	0.410	0.464
Aug 13, 2026	89.21	89.25	87.52	88.27	-2.69	36,885,635	217,084	0.406	0.463
Aug 12, 2026	92.59	92.66	90.38	90.96	+0.84	18,490,414	133,307	0.441	0.462
Aug 11, 2026	90.00	90.94	89.25	90.12	-0.37	15,158,542	113,031	0.460	0.462
Aug 10, 2026	88.90	90.75	87.43	90.49	+0.60	22,597,243	125,561	0.502	0.462

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 19, 2016	Dec 23, 2016	0.06	0.06	0.26%
Dec 21, 2015	Dec 28, 2015	0.12	0.46	0.20%
Dec 22, 2014	Dec 29, 2014	0.12	0.48	1.15%
Dec 23, 2013	Dec 30, 2013	0.19	0.76	0.91%
Dec 24, 2012	Dec 31, 2012	0.46	0.14	0.30%
Dec 23, 2011	Dec 30, 2011	0.15	0.60	1.40%
Dec 23, 2010	Dec 30, 2010	0.40	1.60	0.70%
Dec 24, 2007	Dec 31, 2007	0.75	2.98	0.00%

Split History

Split Date	Factor	Announced
No splits on record.