GDXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	94.41	95.39	94.26	95.58	-	4.28%	658,149
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
Jun 25, 2026	98.08	99.65	95.85	97.90	97.90	1.89%	5,845,230
Jun 24, 2026	96.33	99.02	95.07	96.08	96.08	-4.46%	7,749,351
Jun 23, 2026	101.10	102.86	100.08	100.56	100.56	-5.24%	6,650,697
Jun 22, 2026	105.86	106.96	104.90	106.12	106.12	-1.03%	4,584,451
Jun 18, 2026	110.99	112.84	106.06	107.22	107.22	-2.34%	10,609,372
Jun 17, 2026	114.70	118.19	109.72	109.79	109.79	-4.06%	13,548,241
Jun 16, 2026	113.40	114.94	112.08	114.44	114.44	2.29%	5,705,935
Jun 15, 2026	112.17	114.63	111.04	111.88	111.88	7.31%	8,290,981
Jun 12, 2026	101.63	105.21	101.10	104.26	104.26	3.15%	5,936,289
Jun 11, 2026	95.41	101.36	95.01	101.08	101.08	6.92%	10,561,584
Jun 10, 2026	95.96	98.64	94.33	94.54	94.54	-5.02%	8,568,855
Jun 9, 2026	102.87	103.54	96.29	99.54	99.54	-2.04%	7,326,342
Jun 8, 2026	102.08	103.23	101.18	101.61	101.61	1.01%	4,858,861
Jun 5, 2026	108.08	108.80	100.55	100.59	100.59	-10.11%	11,370,581
Jun 4, 2026	112.44	113.81	110.87	111.90	111.90	0.92%	3,186,661
Jun 3, 2026	113.77	114.14	110.60	110.88	110.88	-4.40%	5,840,151
Jun 2, 2026	116.22	116.95	113.52	115.98	115.98	0.90%	3,489,403
Jun 1, 2026	115.71	116.60	111.76	114.95	114.95	-3.64%	6,947,467
May 29, 2026	115.21	120.05	114.28	119.29	119.29	3.88%	9,480,730
May 28, 2026	111.05	116.21	109.40	114.83	114.83	2.02%	6,929,488
May 27, 2026	113.00	114.89	112.52	112.56	112.56	-3.51%	6,420,015
May 26, 2026	114.75	116.73	114.48	116.66	116.66	4.52%	5,179,411
May 22, 2026	112.70	113.34	110.11	111.62	111.62	-0.53%	4,183,388
May 21, 2026	110.62	115.02	110.05	112.21	112.21	-1.02%	5,895,863
May 20, 2026	111.35	114.40	109.60	113.37	113.37	2.78%	6,599,505
May 19, 2026	112.93	113.01	109.52	110.30	110.30	-4.48%	5,929,515
May 18, 2026	118.00	118.78	114.27	115.47	115.47	-0.77%	4,288,311
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