GDXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	108.10	108.67	104.07	106.05	-	-2.06%	2,533,342
Dec 1, 2025	110.17	110.43	107.36	108.28	108.28	-0.92%	3,902,994
Nov 28, 2025	107.02	109.38	106.28	109.28	109.28	3.75%	4,399,210
Nov 26, 2025	101.15	105.63	100.92	105.33	105.33	5.17%	5,166,836
Nov 25, 2025	99.48	101.48	98.97	100.15	100.15	0.30%	6,058,081
Nov 24, 2025	94.66	99.92	94.49	99.85	99.85	6.25%	5,716,787
Nov 21, 2025	93.49	95.70	92.66	93.98	93.98	0.59%	4,528,753
Nov 20, 2025	98.54	99.86	93.34	93.43	93.43	-4.47%	6,021,888
Nov 19, 2025	98.64	100.48	96.56	97.80	97.80	0.93%	4,748,885
Nov 18, 2025	96.83	97.88	95.10	96.90	96.90	0.90%	4,702,343
Nov 17, 2025	97.04	98.48	94.84	96.04	96.04	-1.44%	5,447,683
Nov 14, 2025	93.82	98.36	93.55	97.44	97.44	-1.17%	6,545,654
Nov 13, 2025	101.96	102.55	97.77	98.59	98.59	-2.81%	6,390,982
Nov 12, 2025	98.35	102.50	97.46	101.44	101.44	3.47%	8,063,053
Nov 11, 2025	98.29	98.36	95.88	98.04	98.04	0.38%	4,522,779
Nov 10, 2025	96.37	98.40	95.78	97.67	97.67	4.99%	9,490,001
Nov 7, 2025	90.88	93.10	90.04	93.03	93.03	2.97%	5,174,856
Nov 6, 2025	91.14	93.17	90.14	90.35	90.35	0.38%	6,119,643
Nov 5, 2025	89.30	90.26	88.30	90.01	90.01	2.80%	7,021,155
Nov 4, 2025	89.25	89.82	87.35	87.56	87.56	-4.91%	8,750,653
Nov 3, 2025	93.31	94.17	91.33	92.08	92.08	-1.70%	5,196,839
Oct 31, 2025	94.61	94.84	92.30	93.67	93.67	-1.33%	5,283,305
Oct 30, 2025	92.23	95.04	91.77	94.93	94.93	2.35%	6,965,942
Oct 29, 2025	95.79	95.85	92.32	92.75	92.75	-0.22%	6,442,016
Oct 28, 2025	89.34	93.24	89.00	92.95	92.95	1.82%	6,021,461
Oct 27, 2025	91.88	93.31	88.67	91.29	91.29	-3.77%	13,157,649
Oct 24, 2025	94.97	96.66	94.50	94.87	94.87	-1.25%	5,531,668
Oct 23, 2025	97.59	97.76	95.68	96.07	96.07	1.13%	8,541,423
Oct 22, 2025	92.05	95.70	91.80	95.00	95.00	-0.12%	12,631,081
Oct 21, 2025	97.90	98.40	93.98	95.11	95.11	-10.38%	19,870,671
Oct 20, 2025	106.46	106.97	104.15	106.13	106.13	2.93%	7,546,376
Oct 17, 2025	107.69	108.48	101.25	103.11	103.11	-7.69%	14,744,712
Oct 16, 2025	109.81	112.45	108.53	111.70	111.70	2.97%	6,340,802
Oct 15, 2025	105.52	109.20	105.47	108.48	108.48	4.69%	6,021,836
Oct 14, 2025	103.13	105.28	102.82	103.62	103.62	-1.45%	4,678,363
Oct 13, 2025	103.35	105.52	103.16	105.14	105.14	5.25%	8,223,921
Oct 10, 2025	100.24	101.25	98.54	99.90	99.90	0.01%	6,836,852
Oct 9, 2025	105.18	105.24	98.44	99.89	99.89	-4.69%	9,826,673
Oct 8, 2025	103.11	104.95	102.22	104.81	104.81	4.10%	6,482,284
Oct 7, 2025	102.61	102.61	100.26	100.68	100.68	-1.76%	5,201,333
Oct 6, 2025	101.17	104.05	100.90	102.48	102.48	2.75%	7,617,296
Oct 3, 2025	100.06	100.85	98.95	99.74	99.74	0.10%	3,696,246
Oct 2, 2025	100.98	101.36	95.71	99.64	99.64	-0.26%	8,568,962
Oct 1, 2025	100.45	101.28	99.05	99.90	99.90	0.88%	6,012,218
Sep 30, 2025	96.85	100.29	96.63	99.03	99.03	0.80%	5,253,149
Sep 29, 2025	98.93	99.52	97.86	98.24	98.24	2.11%	5,955,483
Sep 26, 2025	94.84	96.79	94.23	96.21	96.21	2.36%	5,598,052
Sep 25, 2025	93.07	94.02	92.71	93.99	93.99	1.30%	3,989,589
Sep 24, 2025	94.85	95.57	92.76	92.78	92.78	-2.35%	5,095,283
Sep 23, 2025	96.43	96.76	94.63	95.01	95.01	-0.18%	4,148,340