GDXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	138.64	142.15	135.67	142.01	142.01	2.96%	5,281,352
Feb 19, 2026	133.67	138.21	132.41	137.93	137.93	2.88%	4,257,134
Feb 18, 2026	133.81	135.39	132.59	134.07	134.07	2.50%	3,724,260
Feb 17, 2026	131.16	132.29	126.88	130.80	130.80	-4.06%	6,596,806
Feb 13, 2026	132.58	136.94	131.23	136.34	136.34	5.81%	5,750,622
Feb 12, 2026	138.87	139.78	128.64	128.85	128.85	-8.73%	8,735,594
Feb 11, 2026	140.59	141.60	135.90	141.17	141.17	3.55%	4,603,342
Feb 10, 2026	135.99	137.72	134.96	136.33	136.33	-0.42%	4,777,822
Feb 9, 2026	131.49	137.03	130.60	136.90	136.90	6.49%	6,918,663
Feb 6, 2026	124.82	128.72	124.61	128.56	128.56	6.10%	6,449,309
Feb 5, 2026	124.00	127.57	120.92	121.17	121.17	-7.04%	7,844,481
Feb 4, 2026	133.57	133.57	125.06	130.35	130.35	0.38%	5,137,325
Feb 3, 2026	132.24	132.24	126.29	129.86	129.86	4.66%	7,986,559
Feb 2, 2026	124.25	127.77	120.91	124.08	124.08	-0.01%	7,101,838
Jan 30, 2026	130.06	134.95	122.27	124.09	124.09	-13.63%	22,033,185
Jan 29, 2026	151.73	151.96	139.01	143.68	143.68	-4.48%	13,513,382
Jan 28, 2026	148.49	150.66	145.71	150.42	150.42	2.04%	5,133,846
Jan 27, 2026	144.66	147.80	139.47	147.42	147.42	2.17%	6,356,320
Jan 26, 2026	150.75	152.24	144.12	144.29	144.29	-0.51%	9,362,588
Jan 23, 2026	143.04	146.00	141.80	145.03	145.03	2.07%	6,692,456
Jan 22, 2026	134.72	143.04	134.48	142.09	142.09	5.45%	9,052,640
Jan 21, 2026	139.07	139.52	133.08	134.74	134.74	-0.93%	7,550,713
Jan 20, 2026	133.45	136.39	132.72	136.00	136.00	6.19%	9,780,315
Jan 16, 2026	126.07	128.19	123.36	128.07	128.07	0.72%	3,986,273
Jan 15, 2026	125.26	128.02	124.02	127.15	127.15	0.37%	3,589,660
Jan 14, 2026	128.98	129.05	124.83	126.68	126.68	0.41%	3,978,465
Jan 13, 2026	128.00	129.42	125.89	126.16	126.16	-0.11%	3,712,844
Jan 12, 2026	125.20	128.29	125.09	126.30	126.30	3.57%	7,580,651
Jan 9, 2026	120.84	122.88	120.34	121.95	121.95	0.80%	4,773,606
Jan 8, 2026	117.33	121.03	117.11	120.98	120.98	0.66%	4,449,829
Jan 7, 2026	118.10	120.32	115.92	120.19	120.19	-1.39%	3,815,829
Jan 6, 2026	118.36	121.94	118.12	121.88	121.88	3.87%	4,789,916
Jan 5, 2026	115.93	120.46	115.39	117.34	117.34	3.66%	7,699,821
Jan 2, 2026	116.26	116.48	110.04	113.20	113.20	-0.51%	4,829,622
Dec 31, 2025	114.65	116.70	113.63	113.78	113.78	-1.18%	3,019,572
Dec 30, 2025	117.11	117.72	114.89	115.14	115.14	1.16%	4,790,244
Dec 29, 2025	115.32	115.87	112.67	113.82	113.82	-6.40%	9,650,375
Dec 26, 2025	121.07	122.17	119.10	121.60	121.60	2.21%	4,053,786
Dec 24, 2025	119.28	119.68	116.71	118.97	118.97	-0.86%	2,850,228
Dec 23, 2025	120.33	120.44	117.80	120.00	120.00	-	4,324,716
Dec 22, 2025	119.26	121.26	118.23	120.00	120.00	2.01%	7,150,701
Dec 19, 2025	114.82	118.87	114.65	117.63	114.98	3.00%	8,284,184
Dec 18, 2025	114.30	116.77	113.47	114.20	111.63	-0.37%	5,223,015
Dec 17, 2025	115.24	115.88	113.11	114.62	112.04	1.23%	3,905,297
Dec 16, 2025	113.00	114.89	111.37	113.23	110.68	0.58%	3,356,646
Dec 15, 2025	115.77	115.91	110.81	112.58	110.04	-1.50%	4,502,476
Dec 12, 2025	118.28	118.28	112.04	114.30	111.73	-0.50%	5,347,377
Dec 11, 2025	110.81	116.69	110.75	114.87	112.28	3.59%	6,060,887
Dec 10, 2025	108.44	111.68	106.69	110.89	108.39	1.83%	5,314,503
Dec 9, 2025	104.85	109.24	104.85	108.90	106.45	4.22%	4,756,854