GDXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	118.00	118.78	114.27	115.47	115.47	-0.77%	4,252,060
May 15, 2026	119.56	119.68	115.47	116.37	116.37	-7.40%	8,177,772
May 14, 2026	128.29	128.54	124.85	125.67	125.67	-2.54%	4,714,694
May 13, 2026	128.25	130.00	126.30	128.94	128.94	-0.72%	3,944,589
May 12, 2026	127.03	130.58	123.26	129.87	129.87	0.29%	7,173,376
May 11, 2026	126.68	131.36	126.62	129.50	129.50	2.91%	6,506,930
May 8, 2026	124.32	127.64	123.39	125.84	125.84	2.79%	5,082,579
May 7, 2026	126.41	129.32	122.27	122.42	122.42	-0.27%	7,113,804
May 6, 2026	119.50	124.03	119.50	122.75	122.75	8.47%	7,816,983
May 5, 2026	115.95	115.99	113.14	113.16	113.16	0.06%	4,191,045
May 4, 2026	113.82	115.65	112.80	113.09	113.09	-1.98%	4,012,948
May 1, 2026	115.36	117.98	114.85	115.38	115.38	-0.83%	3,424,673
Apr 30, 2026	117.06	118.00	114.91	116.34	116.34	2.48%	3,823,496
Apr 29, 2026	115.04	115.24	113.21	113.52	113.52	-2.75%	4,085,793
Apr 28, 2026	118.32	119.22	116.14	116.73	116.73	-3.91%	5,249,984
Apr 27, 2026	122.70	122.84	120.61	121.48	121.48	-1.83%	3,015,333
Apr 24, 2026	123.32	124.03	121.14	123.75	123.75	1.43%	2,862,112
Apr 23, 2026	124.56	125.34	119.10	122.00	122.00	-2.97%	5,271,140
Apr 22, 2026	125.78	127.52	124.70	125.73	125.73	2.65%	3,980,522
Apr 21, 2026	130.15	130.71	122.32	122.48	122.48	-6.90%	6,886,354
Apr 20, 2026	131.46	132.32	130.12	131.56	131.56	-1.17%	2,820,295
Apr 17, 2026	132.87	136.55	132.39	133.12	133.12	2.85%	6,102,457
Apr 16, 2026	129.85	131.29	128.95	129.43	129.43	0.04%	3,130,137
Apr 15, 2026	132.18	132.75	128.97	129.38	129.38	-2.55%	2,767,063
Apr 14, 2026	130.81	133.32	130.26	132.77	132.77	2.88%	3,609,316
Apr 13, 2026	127.05	129.64	126.54	129.05	129.05	0.16%	2,245,534
Apr 10, 2026	128.94	130.47	127.84	128.84	128.84	0.76%	2,361,863
Apr 9, 2026	128.15	129.99	125.42	127.87	127.87	0.49%	3,387,551
Apr 8, 2026	131.81	132.19	124.87	127.25	127.25	3.53%	7,674,708
Apr 7, 2026	120.92	123.00	117.83	122.91	122.91	1.39%	3,215,096
Apr 6, 2026	122.27	123.20	120.59	121.22	121.22	-0.79%	2,674,804
Apr 2, 2026	116.13	124.14	116.13	122.19	122.19	-2.44%	4,852,089
Apr 1, 2026	123.62	128.12	121.87	125.25	125.25	4.34%	6,292,062
Mar 31, 2026	113.74	120.18	113.64	120.04	120.04	8.53%	9,639,381
Mar 30, 2026	113.28	114.06	109.06	110.61	110.61	0.03%	4,410,353
Mar 27, 2026	107.16	112.69	106.13	110.58	110.58	4.40%	6,380,823
Mar 26, 2026	108.66	112.35	105.85	105.92	105.92	-6.51%	6,919,061
Mar 25, 2026	115.26	115.91	111.88	113.29	113.29	3.19%	6,269,614
Mar 24, 2026	107.33	110.46	105.93	109.79	109.79	-0.22%	6,107,324
Mar 23, 2026	107.03	112.50	106.59	110.03	110.03	5.02%	12,880,802
Mar 20, 2026	109.57	109.88	102.88	104.77	104.77	-3.85%	8,325,320
Mar 19, 2026	106.61	109.81	104.17	108.97	108.97	-6.36%	10,880,596
Mar 18, 2026	120.04	120.20	116.10	116.37	116.37	-7.00%	7,764,830
Mar 17, 2026	126.44	128.23	124.15	125.13	125.13	-0.56%	3,960,052
Mar 16, 2026	124.44	127.89	122.47	125.84	125.84	1.54%	4,931,811
Mar 13, 2026	131.45	131.45	123.64	123.93	123.93	-5.82%	7,638,605
Mar 12, 2026	134.47	134.81	130.34	131.59	131.59	-2.79%	3,399,973
Mar 11, 2026	137.00	137.29	132.43	135.36	135.36	-2.58%	4,232,713
Mar 10, 2026	139.27	142.40	138.36	138.94	138.94	1.25%	4,714,773
Mar 9, 2026	131.70	137.59	127.79	137.23	137.23	0.78%	6,655,831