GDXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	65.95	67.69	65.80	67.59	67.59	3.19%	4,082,369
Jun 27, 2025	65.59	65.78	64.92	65.50	65.50	-3.32%	6,223,920
Jun 26, 2025	66.77	67.78	66.63	67.75	67.75	1.45%	2,925,942
Jun 25, 2025	66.28	66.96	66.06	66.78	66.78	-0.01%	2,836,209
Jun 24, 2025	66.45	66.90	65.19	66.79	66.79	-1.89%	5,135,832
Jun 23, 2025	67.30	69.09	67.15	68.08	68.08	1.31%	3,497,791
Jun 20, 2025	68.05	68.95	67.16	67.20	67.20	-2.38%	5,929,679
Jun 18, 2025	69.62	69.78	68.52	68.84	68.84	-1.28%	3,371,044
Jun 17, 2025	70.00	70.21	69.15	69.73	69.73	0.16%	2,643,142
Jun 16, 2025	70.52	70.85	69.40	69.62	69.62	-2.26%	4,437,184
Jun 13, 2025	71.55	71.71	70.88	71.23	71.23	0.88%	4,910,546
Jun 12, 2025	69.94	71.03	69.83	70.61	70.61	2.38%	5,192,387
Jun 11, 2025	68.62	69.15	68.41	68.97	68.97	0.67%	2,301,587
Jun 10, 2025	69.88	70.14	68.04	68.51	68.51	-1.58%	4,233,015
Jun 9, 2025	69.32	70.04	69.08	69.61	69.61	0.88%	3,706,698
Jun 6, 2025	70.41	70.88	68.80	69.00	69.00	-2.43%	6,325,101
Jun 5, 2025	70.36	71.84	69.80	70.72	70.72	2.15%	6,760,906
Jun 4, 2025	69.17	69.65	68.66	69.23	69.23	0.77%	3,795,229
Jun 3, 2025	68.35	68.73	67.66	68.70	68.70	-1.07%	4,836,706
Jun 2, 2025	66.68	69.76	66.65	69.44	69.44	6.31%	10,113,427
May 30, 2025	64.02	65.34	63.88	65.32	65.32	1.15%	4,415,642
May 29, 2025	65.14	65.48	64.19	64.58	64.58	-0.11%	3,403,510
May 28, 2025	63.92	64.67	63.86	64.65	64.65	1.46%	3,748,649
May 27, 2025	63.30	64.44	63.19	63.72	63.72	-1.47%	4,966,111
May 23, 2025	64.34	65.01	63.57	64.67	64.67	2.94%	6,013,237
May 22, 2025	63.12	63.43	62.27	62.82	62.82	-0.57%	4,012,448
May 21, 2025	62.42	63.51	62.42	63.18	63.18	1.46%	4,222,339
May 20, 2025	60.25	62.37	60.10	62.27	62.27	3.37%	7,655,832
May 19, 2025	59.64	60.27	59.26	60.24	60.24	2.61%	5,147,251
May 16, 2025	57.63	58.71	57.46	58.71	58.71	-0.84%	5,202,932
May 15, 2025	58.60	59.24	57.84	59.21	59.21	2.30%	5,814,525
May 14, 2025	57.98	58.26	57.40	57.88	57.88	-2.41%	7,900,770
May 13, 2025	59.30	59.72	58.69	59.31	59.31	0.32%	4,870,081
May 12, 2025	61.24	61.31	58.91	59.12	59.12	-8.10%	12,258,875
May 9, 2025	62.92	64.48	62.44	64.33	64.33	3.89%	4,872,982
May 8, 2025	63.26	63.56	61.83	61.92	61.92	-1.51%	5,785,998
May 7, 2025	63.01	63.71	62.41	62.87	62.87	-2.74%	5,138,884
May 6, 2025	62.84	64.77	62.40	64.64	64.64	5.85%	9,386,583
May 5, 2025	61.08	61.19	60.08	61.07	61.07	4.02%	5,712,206
May 2, 2025	59.93	60.21	58.38	58.71	58.71	-0.03%	3,769,691
May 1, 2025	59.82	59.82	58.56	58.73	58.73	-4.35%	8,162,883
Apr 30, 2025	60.05	61.42	60.05	61.40	61.40	1.24%	3,325,949
Apr 29, 2025	60.96	61.65	60.59	60.65	60.65	-1.49%	2,924,910
Apr 28, 2025	60.77	61.59	60.13	61.57	61.57	0.87%	4,925,688
Apr 25, 2025	60.25	61.11	60.13	61.04	61.04	-1.96%	4,373,580
Apr 24, 2025	62.25	62.45	61.17	62.26	62.26	2.28%	3,626,395
Apr 23, 2025	60.74	61.82	60.05	60.87	60.87	-2.81%	11,129,690
Apr 22, 2025	65.35	65.40	62.44	62.63	62.63	-3.81%	8,876,813
Apr 21, 2025	66.22	66.80	64.04	65.11	65.11	1.54%	6,937,832
Apr 17, 2025	64.52	64.85	63.15	64.12	64.12	-1.57%	7,032,214