GDXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	52.25	52.35	50.24	50.37	50.37	-4.04%	6,093,538
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
Feb 5, 2025	50.76	52.19	50.70	51.52	51.52	2.49%	5,158,892
Feb 4, 2025	49.60	50.43	49.56	50.27	50.27	2.32%	3,668,619
Feb 3, 2025	48.65	49.90	48.41	49.13	49.13	1.57%	5,518,652
Jan 31, 2025	49.34	49.45	48.18	48.37	48.37	-1.69%	4,556,218
Jan 30, 2025	48.35	49.76	48.25	49.20	49.20	3.86%	5,650,257
Jan 29, 2025	46.83	47.73	46.64	47.37	47.37	0.94%	2,710,740
Jan 28, 2025	46.43	47.08	46.22	46.93	46.93	1.51%	2,541,368
Jan 27, 2025	46.88	46.94	45.69	46.23	46.23	-2.94%	5,122,043
Jan 24, 2025	47.68	47.88	47.43	47.63	47.63	1.32%	4,831,806
Jan 23, 2025	46.46	47.03	46.07	47.01	47.01	-0.15%	3,332,201
Jan 22, 2025	47.38	47.80	46.73	47.08	47.08	0.06%	2,997,664
Jan 21, 2025	46.46	47.47	46.46	47.05	47.05	2.24%	3,631,403
Jan 17, 2025	45.63	46.36	45.22	46.02	46.02	0.48%	3,973,768
Jan 16, 2025	46.34	46.67	45.80	45.80	45.80	-0.63%	2,410,352
Jan 15, 2025	46.63	46.63	45.37	46.09	46.09	0.52%	4,575,740
Jan 14, 2025	44.59	46.06	44.52	45.85	45.85	3.45%	4,578,928
Jan 13, 2025	44.70	44.71	43.95	44.32	44.32	-2.21%	5,139,477
Jan 10, 2025	46.15	46.48	45.05	45.32	45.32	-0.07%	4,319,113
Jan 8, 2025	44.81	45.42	44.61	45.35	45.35	2.28%	3,414,564
Jan 7, 2025	44.91	45.43	44.05	44.34	44.34	1.26%	4,412,016
Jan 6, 2025	44.22	44.71	43.73	43.79	43.79	-1.04%	3,150,097
Jan 3, 2025	44.63	44.73	44.21	44.25	44.25	-1.29%	3,088,435
Jan 2, 2025	43.47	44.91	43.46	44.83	44.83	4.87%	5,527,269
Dec 31, 2024	42.19	42.95	42.15	42.75	42.75	1.02%	2,454,138
Dec 30, 2024	42.57	42.75	41.85	42.32	42.32	-1.70%	4,173,954
Dec 27, 2024	42.88	43.14	42.60	43.05	43.05	-1.15%	3,067,414
Dec 26, 2024	43.59	43.77	43.23	43.55	43.55	0.65%	3,236,397
Dec 24, 2024	43.65	43.74	42.92	43.27	43.27	-0.48%	2,274,810
Dec 23, 2024	43.15	43.54	42.73	43.48	43.48	-2.01%	3,652,207
Dec 20, 2024	44.26	45.08	44.14	44.37	43.26	0.77%	5,333,403
Dec 19, 2024	44.73	44.94	43.87	44.03	42.93	-0.50%	3,712,111
Dec 18, 2024	46.37	46.47	44.10	44.25	43.14	-4.86%	6,707,183
Dec 17, 2024	46.14	46.78	45.89	46.51	45.35	-0.34%	3,331,645
Dec 16, 2024	47.24	47.36	46.60	46.67	45.50	-0.72%	3,704,265
Dec 13, 2024	48.17	48.17	46.81	47.01	45.84	-2.83%	4,872,466
Dec 12, 2024	49.36	49.57	48.36	48.38	47.17	-4.84%	6,887,765
Dec 11, 2024	49.80	51.03	49.44	50.84	49.57	3.12%	4,550,745
Dec 10, 2024	49.83	50.28	49.24	49.30	48.07	0.08%	3,399,432
Dec 9, 2024	48.88	50.55	48.85	49.26	48.03	4.12%	8,700,374
Dec 6, 2024	48.21	48.28	47.14	47.31	46.13	-2.47%	3,610,541
Dec 5, 2024	48.50	49.11	48.06	48.51	47.30	0.52%	2,884,160
Dec 4, 2024	48.36	48.85	48.12	48.26	47.05	-0.02%	2,546,509
Dec 3, 2024	47.41	48.89	47.30	48.27	47.06	3.01%	4,407,104
Dec 2, 2024	47.63	47.68	46.76	46.86	45.69	-1.72%	3,109,485
Nov 29, 2024	47.77	48.06	47.52	47.68	46.49	1.08%	2,336,366
Nov 27, 2024	47.25	47.82	46.99	47.17	45.99	1.07%	5,076,830
Nov 26, 2024	46.89	46.99	46.42	46.67	45.50	-0.32%	3,181,381
Nov 25, 2024	46.86	47.25	46.39	46.82	45.65	-3.14%	8,052,050
Nov 22, 2024	48.73	48.81	48.10	48.34	47.13	-0.19%	4,461,861
Nov 21, 2024	48.24	48.51	47.62	48.43	47.22	1.59%	6,456,632
Nov 20, 2024	47.87	48.01	47.48	47.67	46.48	-1.06%	3,214,349
Nov 19, 2024	48.00	48.22	47.21	48.18	46.98	1.80%	4,483,307
Nov 18, 2024	46.54	47.89	46.54	47.33	46.15	4.92%	8,263,472
Nov 15, 2024	45.59	46.16	45.00	45.11	43.98	-0.55%	4,671,348
Nov 14, 2024	44.87	45.71	44.76	45.36	44.23	0.51%	6,229,163
Nov 13, 2024	46.70	46.82	45.10	45.13	44.00	-1.85%	4,754,336
Nov 12, 2024	46.53	46.68	45.41	45.98	44.83	-1.90%	8,989,670
Nov 11, 2024	47.66	48.11	45.91	46.87	45.70	-5.35%	11,137,848
Nov 8, 2024	49.93	50.06	48.86	49.52	48.28	-1.59%	6,596,036
Nov 7, 2024	49.36	50.57	48.98	50.32	49.06	2.69%	5,697,703
Nov 6, 2024	48.21	49.59	47.66	49.00	47.78	-3.43%	9,019,405
Nov 5, 2024	51.17	51.62	50.47	50.74	49.47	0.18%	5,099,573
Nov 4, 2024	51.39	51.56	50.51	50.65	49.38	-0.37%	2,889,034
Nov 1, 2024	51.84	52.18	50.80	50.84	49.57	-1.43%	3,411,702
Oct 31, 2024	52.18	52.27	50.73	51.58	50.29	-2.72%	5,990,664
Oct 30, 2024	53.66	53.68	52.23	53.02	51.70	-1.39%	3,902,044
Oct 29, 2024	53.14	53.87	52.91	53.77	52.43	2.15%	4,470,085
Oct 28, 2024	52.81	53.15	52.54	52.64	51.33	-0.44%	2,001,273
Oct 25, 2024	53.68	53.97	52.68	52.87	51.55	-1.69%	5,181,096
Oct 24, 2024	54.79	54.80	52.74	53.78	52.44	-0.54%	4,215,407
Oct 23, 2024	54.62	54.68	53.48	54.07	52.72	-2.31%	5,840,292
Oct 22, 2024	54.95	55.58	54.83	55.35	53.97	2.41%	4,942,389
Oct 21, 2024	55.00	55.25	53.91	54.05	52.70	0.33%	4,215,953
Oct 18, 2024	52.07	54.10	51.92	53.87	52.52	4.91%	6,808,779
Oct 17, 2024	51.39	51.95	50.96	51.35	50.07	1.20%	3,323,903
Oct 16, 2024	51.02	51.74	50.68	50.74	49.47	0.85%	4,761,471
Oct 15, 2024	49.69	50.34	49.33	50.31	49.05	1.43%	4,228,411
Oct 14, 2024	49.50	49.91	49.00	49.60	48.36	0.14%	2,453,376
Oct 11, 2024	49.55	50.13	49.47	49.53	48.29	0.53%	3,734,860
Oct 10, 2024	47.62	49.38	47.52	49.27	48.04	3.70%	6,152,158
Oct 9, 2024	47.26	47.56	46.71	47.51	46.32	-0.54%	3,887,576
Oct 8, 2024	47.55	47.86	46.84	47.77	46.58	-0.02%	3,157,275
Oct 7, 2024	48.20	48.23	47.45	47.78	46.59	-1.77%	3,364,600
Oct 4, 2024	48.63	49.82	48.34	48.64	47.43	0.25%	4,148,130
Oct 3, 2024	48.75	48.85	48.10	48.52	47.31	-1.98%	4,852,564
Oct 2, 2024	49.71	50.06	48.99	49.50	48.26	-0.52%	3,556,393
Oct 1, 2024	49.53	50.13	49.00	49.76	48.52	1.95%	4,319,792
Sep 30, 2024	49.35	49.48	48.25	48.81	47.59	-1.63%	4,145,845
Sep 27, 2024	51.15	51.36	49.42	49.62	48.38	-3.07%	6,423,290