GDXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	64.52	64.85	63.15	64.12	64.12	-1.57%	7,025,756
Apr 16, 2025	65.38	66.18	64.40	65.14	65.14	3.45%	8,263,847
Apr 15, 2025	62.84	63.34	62.44	62.97	62.97	1.25%	3,346,191
Apr 14, 2025	60.53	62.33	60.10	62.19	62.19	1.58%	5,113,030
Apr 11, 2025	60.41	61.58	60.17	61.22	61.22	5.13%	7,848,161
Apr 10, 2025	55.77	58.82	55.63	58.23	58.23	4.35%	8,964,089
Apr 9, 2025	52.87	56.18	52.13	55.80	55.80	10.50%	12,446,741
Apr 8, 2025	53.14	53.36	50.14	50.50	50.50	-0.02%	4,999,482
Apr 7, 2025	50.26	53.83	49.33	50.51	50.51	-1.69%	12,534,258
Apr 4, 2025	54.88	54.92	50.83	51.38	51.38	-9.17%	13,591,811
Apr 3, 2025	54.46	57.77	54.06	56.57	56.57	-0.28%	6,595,026
Apr 2, 2025	56.62	57.16	56.04	56.73	56.73	-0.32%	4,072,780
Apr 1, 2025	57.11	57.45	56.26	56.91	56.91	-0.51%	3,142,833
Mar 31, 2025	57.10	57.28	55.14	57.20	57.20	0.62%	3,694,396
Mar 28, 2025	57.85	58.60	56.59	56.85	56.85	-1.06%	4,242,378
Mar 27, 2025	56.60	57.57	56.10	57.46	57.46	3.12%	4,165,510
Mar 26, 2025	56.47	56.66	55.61	55.72	55.72	-0.89%	3,147,941
Mar 25, 2025	56.16	57.35	56.08	56.22	56.22	1.81%	2,969,972
Mar 24, 2025	55.85	56.02	55.17	55.22	55.22	-0.56%	2,393,631
Mar 21, 2025	55.53	55.73	54.68	55.53	55.53	-1.51%	4,083,342
Mar 20, 2025	55.70	56.62	55.38	56.38	56.38	-0.28%	2,648,297
Mar 19, 2025	56.33	56.78	55.70	56.54	56.54	0.27%	3,744,954
Mar 18, 2025	57.22	57.65	56.30	56.39	56.39	-0.18%	4,738,560
Mar 17, 2025	55.17	56.53	55.11	56.49	56.49	2.73%	4,669,547
Mar 14, 2025	55.07	55.35	54.45	54.99	54.99	0.97%	4,510,848
Mar 13, 2025	53.00	54.72	52.81	54.46	54.46	3.48%	7,458,180
Mar 12, 2025	51.36	52.82	51.29	52.63	52.63	1.43%	3,626,473
Mar 11, 2025	50.31	52.04	50.26	51.89	51.89	4.24%	4,669,816
Mar 10, 2025	51.28	51.70	49.36	49.78	49.78	-4.21%	5,972,848
Mar 7, 2025	51.24	52.57	50.79	51.97	51.97	1.27%	5,414,752
Mar 6, 2025	51.15	52.19	51.07	51.32	51.32	-0.70%	3,130,785
Mar 5, 2025	49.52	51.69	49.42	51.68	51.68	4.57%	5,202,140
Mar 4, 2025	49.45	50.05	48.11	49.42	49.42	1.65%	4,474,991
Mar 3, 2025	49.41	50.17	48.28	48.62	48.62	-0.08%	3,172,853
Feb 28, 2025	47.64	48.72	47.29	48.66	48.66	0.58%	3,936,908
Feb 27, 2025	49.85	50.14	48.34	48.38	48.38	-4.41%	5,613,717
Feb 26, 2025	49.28	50.96	49.18	50.61	50.61	1.32%	2,937,505
Feb 25, 2025	50.50	50.69	48.97	49.95	49.95	-1.62%	3,691,943
Feb 24, 2025	50.89	51.00	49.62	50.77	50.77	0.79%	2,683,111
Feb 21, 2025	52.25	52.35	50.24	50.37	50.37	-4.04%	6,127,638
Feb 20, 2025	51.25	52.91	51.25	52.49	52.49	2.88%	4,935,659
Feb 19, 2025	51.18	51.23	50.63	51.02	51.02	-0.39%	2,964,551
Feb 18, 2025	51.42	51.59	50.87	51.22	51.22	1.07%	5,321,588
Feb 14, 2025	52.66	52.84	50.57	50.68	50.68	-3.56%	6,138,817
Feb 13, 2025	52.12	52.55	51.54	52.55	52.55	0.61%	4,633,770
Feb 12, 2025	51.06	52.60	50.98	52.23	52.23	1.73%	3,910,474
Feb 11, 2025	51.66	52.07	51.34	51.34	51.34	-1.46%	3,813,143
Feb 10, 2025	52.47	52.63	51.84	52.10	52.10	2.28%	5,508,628
Feb 7, 2025	51.60	52.09	50.90	50.94	50.94	-0.76%	5,076,815
Feb 6, 2025	51.38	51.49	50.83	51.33	51.33	-0.37%	3,796,585