GDXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	128.46	130.11	127.51	129.03	129.03	-2.49%	3,323,085
Sep 3, 2026	132.11	132.63	129.91	132.33	132.33	3.34%	4,522,499
Sep 2, 2026	125.70	128.99	125.50	128.05	128.05	4.72%	4,750,325
Sep 1, 2026	123.46	127.46	122.00	122.28	122.28	-4.42%	5,271,995
Aug 31, 2026	128.73	129.16	125.43	127.93	127.93	-0.68%	3,509,361
Aug 28, 2026	135.76	136.20	127.23	128.80	128.80	-4.44%	7,105,332
Aug 27, 2026	132.83	135.26	132.06	134.79	134.79	1.45%	3,349,016
Aug 26, 2026	133.35	134.80	132.70	132.86	132.86	-2.24%	4,425,571
Aug 25, 2026	131.04	136.25	130.82	135.90	135.90	1.74%	4,256,184
Aug 24, 2026	134.40	135.32	131.06	133.58	133.58	0.75%	5,246,564
Aug 21, 2026	132.99	133.42	130.89	132.59	132.59	2.67%	5,987,988
Aug 20, 2026	125.43	130.23	125.39	129.14	129.14	2.05%	4,252,693
Aug 19, 2026	122.18	126.68	121.93	126.55	126.55	9.64%	8,857,761
Aug 18, 2026	117.98	119.10	115.36	115.42	115.42	-4.12%	4,993,733
Aug 17, 2026	119.30	121.64	118.64	120.38	120.38	1.94%	3,392,388
Aug 14, 2026	117.83	119.89	117.52	118.09	118.09	1.90%	4,242,485
Aug 13, 2026	117.27	117.53	114.91	115.89	115.89	-3.01%	4,434,855
Aug 12, 2026	121.71	121.86	118.51	119.49	119.49	0.75%	3,134,569
Aug 11, 2026	118.16	119.47	117.19	118.60	118.60	-0.15%	3,544,152
Aug 10, 2026	116.40	119.10	114.81	118.78	118.78	0.99%	4,682,149
Aug 7, 2026	115.90	118.10	115.25	117.62	117.62	7.51%	10,723,373
Aug 6, 2026	107.70	110.28	107.23	109.40	109.40	-0.07%	4,814,026
Aug 5, 2026	107.43	110.13	106.92	109.48	109.48	7.42%	9,290,295
Aug 4, 2026	100.74	103.15	100.40	101.92	101.92	3.29%	5,906,588
Aug 3, 2026	95.65	98.81	94.70	98.67	98.67	3.44%	4,665,103
Jul 31, 2026	96.57	97.31	94.11	95.39	95.39	-3.69%	4,738,052
Jul 30, 2026	97.38	99.11	95.73	99.04	99.04	4.27%	6,437,735
Jul 29, 2026	96.09	99.07	93.49	94.98	94.98	-1.86%	6,298,245
Jul 28, 2026	97.11	97.96	95.24	96.78	96.78	-2.24%	4,229,909
Jul 27, 2026	99.28	99.71	96.60	99.00	99.00	1.23%	3,285,466
Jul 24, 2026	98.24	99.71	97.07	97.80	97.80	0.20%	2,897,419
Jul 23, 2026	97.31	98.40	95.88	97.60	97.60	-2.94%	5,099,603
Jul 22, 2026	99.74	102.71	99.59	100.56	100.56	3.57%	5,496,922
Jul 21, 2026	94.41	97.13	94.26	97.09	97.09	5.92%	4,999,243
Jul 20, 2026	92.07	92.83	91.37	91.66	91.66	-0.59%	2,336,769
Jul 17, 2026	90.98	93.28	89.83	92.20	92.20	-0.49%	5,095,737
Jul 16, 2026	94.30	94.76	92.06	92.65	92.65	-4.04%	5,828,733
Jul 15, 2026	97.61	98.72	94.59	96.55	96.55	-1.85%	3,719,855
Jul 14, 2026	99.83	100.83	97.72	98.37	98.37	3.11%	4,997,047
Jul 13, 2026	96.98	97.49	94.66	95.40	95.40	-3.52%	5,166,751
Jul 10, 2026	98.35	99.80	97.45	98.88	98.88	-0.12%	2,546,884
Jul 9, 2026	97.85	99.58	97.01	99.00	99.00	3.56%	4,303,641
Jul 8, 2026	96.56	97.60	93.23	95.60	95.60	-3.37%	4,839,530
Jul 7, 2026	103.00	103.56	98.02	98.93	98.93	-4.79%	4,808,374
Jul 6, 2026	105.38	105.94	102.43	103.91	103.91	0.97%	3,595,509
Jul 2, 2026	101.97	105.08	100.69	102.91	102.91	4.96%	6,394,140
Jul 1, 2026	98.19	102.03	97.83	98.05	98.05	-0.20%	3,223,727
Jun 30, 2026	98.57	98.94	96.65	98.25	98.25	-0.68%	4,002,715
Jun 29, 2026	98.84	99.37	97.09	98.92	98.92	-1.37%	4,075,944
Jun 26, 2026	99.11	102.71	98.63	100.29	100.29	2.44%	5,956,429