GDXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	47.63	47.68	46.76	46.86	46.86	-1.72%	3,109,485
Nov 29, 2024	47.77	48.06	47.52	47.68	47.68	1.08%	2,336,366
Nov 27, 2024	47.25	47.82	46.99	47.17	47.17	1.07%	5,076,830
Nov 26, 2024	46.89	46.99	46.42	46.67	46.67	-0.32%	3,181,381
Nov 25, 2024	46.86	47.25	46.39	46.82	46.82	-3.14%	8,052,050
Nov 22, 2024	48.73	48.81	48.10	48.34	48.34	-0.19%	4,461,861
Nov 21, 2024	48.24	48.51	47.62	48.43	48.43	1.59%	6,456,632
Nov 20, 2024	47.87	48.01	47.48	47.67	47.67	-1.06%	3,214,349
Nov 19, 2024	48.00	48.22	47.21	48.18	48.18	1.80%	4,483,307
Nov 18, 2024	46.54	47.89	46.54	47.33	47.33	4.92%	8,263,472
Nov 15, 2024	45.59	46.16	45.00	45.11	45.11	-0.55%	4,671,348
Nov 14, 2024	44.87	45.71	44.76	45.36	45.36	0.51%	6,229,163
Nov 13, 2024	46.70	46.82	45.10	45.13	45.13	-1.85%	4,754,336
Nov 12, 2024	46.53	46.68	45.41	45.98	45.98	-1.90%	8,989,670
Nov 11, 2024	47.66	48.11	45.91	46.87	46.87	-5.35%	11,137,848
Nov 8, 2024	49.93	50.06	48.86	49.52	49.52	-1.59%	6,596,036
Nov 7, 2024	49.36	50.57	48.98	50.32	50.32	2.69%	5,697,703
Nov 6, 2024	48.21	49.59	47.66	49.00	49.00	-3.43%	9,019,405
Nov 5, 2024	51.17	51.62	50.47	50.74	50.74	0.18%	5,099,573
Nov 4, 2024	51.39	51.56	50.51	50.65	50.65	-0.37%	2,889,034
Nov 1, 2024	51.84	52.18	50.80	50.84	50.84	-1.43%	3,411,702
Oct 31, 2024	52.18	52.27	50.73	51.58	51.58	-2.72%	5,990,664
Oct 30, 2024	53.66	53.68	52.23	53.02	53.02	-1.39%	3,902,044
Oct 29, 2024	53.14	53.87	52.91	53.77	53.77	2.15%	4,470,085
Oct 28, 2024	52.81	53.15	52.54	52.64	52.64	-0.44%	2,001,273
Oct 25, 2024	53.68	53.97	52.68	52.87	52.87	-1.69%	5,181,096
Oct 24, 2024	54.79	54.80	52.74	53.78	53.78	-0.54%	4,215,407
Oct 23, 2024	54.62	54.68	53.48	54.07	54.07	-2.31%	5,840,292
Oct 22, 2024	54.95	55.58	54.83	55.35	55.35	2.41%	4,942,389
Oct 21, 2024	55.00	55.25	53.91	54.05	54.05	0.33%	4,215,953
Oct 18, 2024	52.07	54.10	51.92	53.87	53.87	4.91%	6,808,779
Oct 17, 2024	51.39	51.95	50.96	51.35	51.35	1.20%	3,323,903
Oct 16, 2024	51.02	51.74	50.68	50.74	50.74	0.85%	4,761,471
Oct 15, 2024	49.69	50.34	49.33	50.31	50.31	1.43%	4,228,411
Oct 14, 2024	49.50	49.91	49.00	49.60	49.60	0.14%	2,453,376
Oct 11, 2024	49.55	50.13	49.47	49.53	49.53	0.53%	3,734,860
Oct 10, 2024	47.62	49.38	47.52	49.27	49.27	3.70%	6,152,158
Oct 9, 2024	47.26	47.56	46.71	47.51	47.51	-0.54%	3,887,576
Oct 8, 2024	47.55	47.86	46.84	47.77	47.77	-0.02%	3,157,275
Oct 7, 2024	48.20	48.23	47.45	47.78	47.78	-1.77%	3,364,600
Oct 4, 2024	48.63	49.82	48.34	48.64	48.64	0.25%	4,148,130
Oct 3, 2024	48.75	48.85	48.10	48.52	48.52	-1.98%	4,852,564
Oct 2, 2024	49.71	50.06	48.99	49.50	49.50	-0.52%	3,556,393
Oct 1, 2024	49.53	50.13	49.00	49.76	49.76	1.95%	4,319,792
Sep 30, 2024	49.35	49.48	48.25	48.81	48.81	-1.63%	4,145,845
Sep 27, 2024	51.15	51.36	49.42	49.62	49.62	-3.07%	6,423,290
Sep 26, 2024	51.31	51.74	50.71	51.19	51.19	1.31%	5,453,014
Sep 25, 2024	50.90	51.28	50.43	50.53	50.53	-1.15%	5,143,737
Sep 24, 2024	49.90	51.25	49.44	51.12	51.12	3.90%	6,318,725
Sep 23, 2024	49.76	50.48	49.18	49.20	49.20	-1.03%	3,898,565
Sep 20, 2024	49.46	49.99	49.09	49.71	49.71	2.05%	6,551,216
Sep 19, 2024	49.21	49.28	48.28	48.71	48.71	2.37%	5,196,833
Sep 18, 2024	48.91	50.36	47.50	47.58	47.58	-1.69%	8,786,525
Sep 17, 2024	48.77	49.26	48.32	48.40	48.40	-1.20%	3,690,440
Sep 16, 2024	48.91	49.41	48.60	48.99	48.99	0.02%	4,953,964
Sep 13, 2024	48.64	49.23	48.45	48.98	48.98	2.92%	7,601,888
Sep 12, 2024	45.60	47.89	45.41	47.59	47.59	6.63%	10,161,315
Sep 11, 2024	43.94	44.67	43.30	44.63	44.63	1.20%	3,799,560
Sep 10, 2024	43.43	44.13	42.95	44.10	44.10	1.97%	3,084,885
Sep 9, 2024	42.91	43.41	42.87	43.25	43.25	1.48%	2,734,491
Sep 6, 2024	43.90	44.06	42.51	42.62	42.62	-3.33%	5,245,441
Sep 5, 2024	43.93	44.58	43.85	44.09	44.09	1.71%	4,953,561
Sep 4, 2024	43.26	44.05	43.15	43.35	43.35	-0.80%	3,680,484
Sep 3, 2024	45.33	45.33	43.38	43.70	43.70	-4.94%	7,948,611
Aug 30, 2024	46.29	46.46	45.50	45.97	45.97	-0.93%	3,783,023
Aug 29, 2024	45.97	46.68	45.97	46.40	46.40	0.96%	2,679,594
Aug 28, 2024	46.48	46.59	45.49	45.96	45.96	-2.50%	4,640,554
Aug 27, 2024	47.09	47.26	46.71	47.14	47.14	-0.59%	2,243,837
Aug 26, 2024	47.95	48.07	47.23	47.42	47.42	-0.65%	2,312,612
Aug 23, 2024	47.53	48.04	46.97	47.73	47.73	1.97%	3,768,677
Aug 22, 2024	47.46	47.53	46.55	46.81	46.81	-3.15%	5,565,472
Aug 21, 2024	47.74	48.42	47.37	48.33	48.33	1.19%	4,067,455
Aug 20, 2024	48.18	48.47	47.40	47.76	47.76	0.40%	4,826,398
Aug 19, 2024	46.15	47.60	46.15	47.57	47.57	2.24%	4,293,298
Aug 16, 2024	45.68	46.55	45.37	46.53	46.53	3.15%	5,401,772
Aug 15, 2024	44.89	45.33	44.26	45.11	45.11	0.89%	3,270,665
Aug 14, 2024	44.53	44.87	44.10	44.71	44.71	-0.51%	2,896,791
Aug 13, 2024	44.02	45.09	44.00	44.94	44.94	1.79%	3,865,281
Aug 12, 2024	43.10	44.43	42.87	44.15	44.15	3.66%	7,454,902
Aug 9, 2024	42.56	42.79	41.97	42.59	42.59	0.88%	2,508,667
Aug 8, 2024	41.79	42.46	41.18	42.22	42.22	2.43%	4,744,550
Aug 7, 2024	43.20	43.30	41.05	41.22	41.22	-2.85%	6,119,647
Aug 6, 2024	41.82	42.96	41.48	42.43	42.43	0.86%	3,891,226
Aug 5, 2024	40.73	42.39	40.26	42.07	42.07	-3.73%	9,764,633
Aug 2, 2024	45.53	45.82	43.24	43.70	43.70	-2.69%	6,976,543
Aug 1, 2024	46.05	46.30	44.25	44.91	44.91	-2.73%	5,605,043
Jul 31, 2024	45.69	46.32	45.45	46.17	46.17	3.01%	5,498,947
Jul 30, 2024	44.90	45.04	44.20	44.82	44.82	0.61%	3,176,076
Jul 29, 2024	44.62	44.65	43.61	44.55	44.55	0.27%	2,971,215
Jul 26, 2024	44.45	44.70	44.09	44.43	44.43	1.21%	2,868,450
Jul 25, 2024	44.09	44.42	43.64	43.90	43.90	-3.03%	6,778,358
Jul 24, 2024	46.39	47.16	45.25	45.27	45.27	-1.39%	4,141,672
Jul 23, 2024	45.79	46.00	45.54	45.91	45.91	-0.24%	1,898,345
Jul 22, 2024	45.90	46.13	45.40	46.02	46.02	0.26%	2,223,546
Jul 19, 2024	45.34	46.47	45.19	45.90	45.90	-1.57%	3,599,439
Jul 18, 2024	47.88	47.95	46.31	46.63	46.63	-1.96%	4,952,988
Jul 17, 2024	48.69	49.13	47.50	47.56	47.56	-3.12%	6,324,436
Jul 16, 2024	47.84	49.11	47.46	49.09	49.09	3.72%	6,218,076
Jul 15, 2024	47.75	48.24	46.99	47.33	47.33	-0.55%	4,000,325
Jul 12, 2024	47.15	47.94	47.14	47.59	47.59	-0.38%	4,381,602