(NY: GDXY )

17.47 +0.20 (+1.16%)

Official Closing Price Updated: 8:00 PM EDT, Sep 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 10, 2024	17.24	17.47	17.15	17.47	21,249	+0.20(+1.16%)
Sep 09, 2024	17.20	17.28	17.16	17.27	34,715	+0.21(+1.23%)
Sep 06, 2024	17.43	17.43	17.00	17.06	56,315	-0.88(-4.91%)
Sep 05, 2024	18.00	18.09	17.93	17.94	51,329	+0.10(+0.56%)
Sep 04, 2024	17.88	17.99	17.56	17.84	144,087	-0.17(-0.94%)
Sep 03, 2024	18.36	18.36	17.82	18.01	45,761	-0.56(-3.02%)
Aug 30, 2024	18.68	18.68	18.44	18.57	14,028	-0.06(-0.32%)
Aug 29, 2024	18.48	18.75	18.48	18.63	23,770	+0.19(+1.03%)
Aug 28, 2024	18.62	18.62	18.30	18.44	32,391	-0.37(-1.97%)
Aug 27, 2024	18.71	18.81	18.56	18.81	22,808	-0.12(-0.63%)
Aug 26, 2024	18.95	18.95	18.70	18.93	31,701	+0.15(+0.80%)
Aug 23, 2024	18.64	18.78	18.57	18.78	29,482	+0.22(+1.19%)
Aug 22, 2024	18.65	18.65	18.50	18.56	42,640	-0.14(-0.75%)
Aug 21, 2024	18.65	18.70	18.57	18.70	28,047	+0.08(+0.43%)
Aug 20, 2024	18.63	18.67	18.56	18.62	35,969	+0.11(+0.59%)
Aug 19, 2024	18.26	18.53	18.25	18.51	98,379	+0.19(+1.04%)
Aug 16, 2024	18.20	18.32	18.20	18.32	87,758	+0.09(+0.49%)
Aug 15, 2024	18.15	18.23	18.14	18.23	29,950	+0.08(+0.44%)
Aug 14, 2024	18.17	18.19	18.07	18.15	43,571	+0.01(+0.06%)
Aug 13, 2024	18.06	18.16	18.06	18.14	24,810	+0.10(+0.55%)
Aug 12, 2024	17.82	18.09	17.82	18.04	35,926	+0.28(+1.58%)
Aug 09, 2024	17.68	17.76	17.55	17.76	19,216	+0.10(+0.57%)
Aug 08, 2024	17.44	17.72	17.25	17.66	70,969	+0.36(+2.08%)
Aug 07, 2024	17.88	17.91	17.17	17.30	76,018	-0.44(-2.49%)
Aug 06, 2024	17.45	17.88	17.35	17.74	42,296	+0.15(+0.83%)
Aug 05, 2024	16.96	17.66	16.95	17.60	70,825	-0.42(-2.31%)
Aug 02, 2024	18.37	18.53	17.84	18.01	73,339	-0.24(-1.33%)
Aug 01, 2024	18.33	18.38	18.10	18.25	35,193	-0.12(-0.63%)
Jul 31, 2024	18.16	18.40	18.16	18.37	59,313	+0.31(+1.72%)
Jul 30, 2024	17.95	18.09	17.86	18.06	56,940	+0.11(+0.59%)
Jul 29, 2024	17.95	17.95	17.72	17.95	29,675	+0.14(+0.76%)
Jul 26, 2024	17.85	17.92	17.77	17.82	44,907	+0.08(+0.44%)
Jul 25, 2024	17.92	17.92	17.56	17.74	51,520	-0.46(-2.53%)
Jul 24, 2024	18.39	18.56	18.20	18.20	39,936	-0.08(-0.45%)
Jul 23, 2024	18.22	18.29	18.15	18.28	39,382	+0.01(+0.05%)
Jul 22, 2024	18.18	18.29	18.07	18.27	34,155	+0.03(+0.16%)
Jul 19, 2024	18.06	18.35	17.95	18.24	802,335	-0.16(-0.89%)
Jul 18, 2024	18.69	18.69	18.37	18.41	37,946	-0.19(-1.04%)
Jul 17, 2024	18.93	18.93	18.60	18.60	50,097	-0.23(-1.23%)
Jul 16, 2024	18.50	18.84	18.50	18.84	41,712	+0.40(+2.15%)
Jul 15, 2024	18.64	18.64	18.36	18.44	52,110	-0.07(-0.37%)
Jul 12, 2024	18.41	18.53	18.31	18.51	45,197	+0.03(+0.16%)
Jul 11, 2024	18.42	18.48	18.35	18.48	31,110	+0.16(+0.85%)
Jul 10, 2024	18.25	18.35	18.24	18.32	38,196	+0.14(+0.75%)
Jul 09, 2024	18.19	18.21	18.06	18.19	55,475	+0.04(+0.21%)
Jul 08, 2024	18.12	18.23	17.99	18.15	59,394	-0.01(-0.05%)
Jul 05, 2024	18.41	18.41	18.01	18.16	59,476	+0.31(+1.71%)
Jul 03, 2024	17.80	17.95	17.80	17.85	91,060	+0.23(+1.33%)
Jul 02, 2024	17.57	17.72	17.47	17.62	32,243	+0.08(+0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.