GDXY(GDXY)
GDXY
$10.89—Stale · unknown old
NYSE • Last print unknown ago
$10.89—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $10.85 | $10.93 | $10.75 | $10.89 | 709,200 |
| 9/17/2026 | $10.82 | $10.99 | $10.75 | $10.89 | 634,107 |
| 9/16/2026 | $11.00 | $11.00 | $10.49 | $10.67 | 1.11M |
| 9/15/2026 | $10.75 | $10.81 | $10.61 | $10.76 | 552,917 |
| 9/14/2026 | $10.77 | $10.90 | $10.67 | $10.80 | 1.12M |
| 9/11/2026 | $11.20 | $11.23 | $11.01 | $11.07 | 616,368 |
| 9/10/2026 | $11.06 | $11.10 | $10.92 | $10.97 | 711,169 |
| 9/9/2026 | $11.44 | $11.54 | $11.32 | $11.41 | 622,882 |
| 9/8/2026 | $11.35 | $11.45 | $11.28 | $11.31 | 764,020 |
| 9/4/2026 | $11.25 | $11.43 | $11.22 | $11.37 | 686,456 |
| 9/3/2026 | $11.50 | $11.54 | $11.30 | $11.53 | 607,136 |
| 9/2/2026 | $11.20 | $11.40 | $11.17 | $11.28 | 1.02M |
| 9/1/2026 | $11.05 | $11.33 | $10.95 | $10.95 | 1.28M |
| 8/31/2026 | $11.49 | $11.49 | $11.22 | $11.35 | 994,500 |
| 8/28/2026 | $11.82 | $11.92 | $11.35 | $11.42 | 1.33M |
| 8/27/2026 | $11.77 | $11.88 | $11.66 | $11.84 | 773,567 |
| 8/26/2026 | $12.06 | $12.09 | $11.94 | $11.97 | 1.24M |
| 8/25/2026 | $11.89 | $12.23 | $11.88 | $12.22 | 881,952 |
| 8/24/2026 | $12.01 | $12.10 | $11.84 | $12.04 | 1.10M |
| 8/21/2026 | $11.91 | $11.99 | $11.84 | $11.99 | 1.18M |
| 8/20/2026 | $11.37 | $11.73 | $11.36 | $11.73 | 884,641 |
| 8/19/2026 | $11.30 | $11.60 | $11.29 | $11.59 | 2.23M |
| 8/18/2026 | $11.04 | $11.07 | $10.84 | $10.89 | 636,200 |
| 8/17/2026 | $11.06 | $11.20 | $10.98 | $11.12 | 725,000 |
| 8/14/2026 | $10.95 | $11.03 | $10.88 | $10.93 | 565,846 |
| 8/13/2026 | $10.91 | $10.91 | $10.69 | $10.76 | 505,403 |
| 8/12/2026 | $11.37 | $11.37 | $11.10 | $11.14 | 696,349 |
| 8/11/2026 | $11.12 | $11.15 | $11.00 | $11.09 | 473,343 |
| 8/10/2026 | $10.95 | $11.13 | $10.83 | $11.12 | 482,186 |
| 8/7/2026 | $10.87 | $11.11 | $10.87 | $11.05 | 973,300 |
| 8/6/2026 | $10.32 | $10.55 | $10.26 | $10.53 | 735,800 |
| 8/5/2026 | $10.31 | $10.64 | $10.31 | $10.58 | 850,727 |
| 8/4/2026 | $9.90 | $10.02 | $9.83 | $9.95 | 601,400 |
| 8/3/2026 | $9.60 | $9.75 | $9.50 | $9.75 | 378,239 |
| 7/31/2026 | $9.67 | $9.68 | $9.43 | $9.54 | 503,100 |
| 7/30/2026 | $9.60 | $9.81 | $9.57 | $9.81 | 402,315 |
| 7/29/2026 | $9.56 | $9.81 | $9.40 | $9.56 | 729,060 |
| 7/28/2026 | $9.66 | $9.73 | $9.53 | $9.64 | 410,000 |
| 7/27/2026 | $9.81 | $9.85 | $9.61 | $9.77 | 480,233 |
| 7/24/2026 | $9.76 | $9.82 | $9.67 | $9.70 | 508,900 |
| 7/23/2026 | $9.75 | $9.75 | $9.64 | $9.74 | 398,977 |
| 7/22/2026 | $9.86 | $10.07 | $9.86 | $9.96 | 508,899 |
| 7/21/2026 | $9.61 | $9.75 | $9.56 | $9.75 | 361,755 |
| 7/20/2026 | $9.41 | $9.51 | $9.39 | $9.41 | 369,400 |
| 7/17/2026 | $9.40 | $9.54 | $9.27 | $9.42 | 406,500 |
| 7/16/2026 | $9.69 | $9.70 | $9.44 | $9.48 | 679,200 |
| 7/15/2026 | $9.92 | $10.01 | $9.73 | $9.89 | 290,900 |
| 7/14/2026 | $10.05 | $10.15 | $9.92 | $9.96 | 254,741 |
| 7/13/2026 | $9.88 | $9.94 | $9.74 | $9.81 | 321,100 |
| 7/10/2026 | $9.99 | $10.07 | $9.92 | $10.04 | 461,469 |
| 7/9/2026 | $9.90 | $10.07 | $9.88 | $10.01 | 297,190 |
| 7/8/2026 | $9.90 | $10.00 | $9.65 | $9.88 | 561,139 |
| 7/7/2026 | $10.40 | $10.48 | $10.07 | $10.13 | 328,641 |
| 7/6/2026 | $10.51 | $10.57 | $10.30 | $10.43 | 425,956 |
| 7/2/2026 | $10.27 | $10.39 | $10.21 | $10.30 | 691,353 |
| 7/1/2026 | $10.10 | $10.37 | $10.06 | $10.07 | 585,426 |
| 6/30/2026 | $10.07 | $10.17 | $9.94 | $10.10 | 541,420 |
| 6/29/2026 | $10.19 | $10.19 | $10.01 | $10.12 | 390,606 |
| 6/26/2026 | $10.19 | $10.36 | $10.15 | $10.21 | 493,200 |
| 6/25/2026 | $10.09 | $10.23 | $9.94 | $10.09 | 808,015 |
| 6/24/2026 | $9.98 | $10.23 | $9.89 | $10.03 | 1.64M |
| 6/23/2026 | $10.43 | $10.60 | $10.36 | $10.43 | 666,301 |
| 6/22/2026 | $10.81 | $10.92 | $10.75 | $10.88 | 826,431 |