GDXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	118.32	119.22	116.14	116.73	116.73	-3.91%	5,248,014
Apr 27, 2026	122.70	122.84	120.61	121.48	121.48	-1.83%	3,010,494
Apr 24, 2026	123.32	124.03	121.14	123.75	123.75	1.43%	2,861,204
Apr 23, 2026	124.56	125.34	119.10	122.00	122.00	-2.97%	5,263,442
Apr 22, 2026	125.78	127.52	124.70	125.73	125.73	2.65%	3,978,317
Apr 21, 2026	130.15	130.71	122.32	122.48	122.48	-6.90%	6,829,384
Apr 20, 2026	131.46	132.32	130.12	131.56	131.56	-1.17%	2,818,029
Apr 17, 2026	132.87	136.55	132.39	133.12	133.12	2.85%	6,093,573
Apr 16, 2026	129.85	131.29	128.95	129.43	129.43	0.04%	3,129,212
Apr 15, 2026	132.18	132.75	128.97	129.38	129.38	-2.55%	2,734,330
Apr 14, 2026	130.81	133.32	130.26	132.77	132.77	2.88%	3,559,808
Apr 13, 2026	127.05	129.64	126.54	129.05	129.05	0.16%	2,243,999
Apr 10, 2026	128.94	130.47	127.84	128.84	128.84	0.76%	2,358,380
Apr 9, 2026	128.15	129.99	125.42	127.87	127.87	0.49%	3,385,538
Apr 8, 2026	131.81	132.19	124.87	127.25	127.25	3.53%	7,653,511
Apr 7, 2026	120.92	123.00	117.83	122.91	122.91	1.39%	3,135,665
Apr 6, 2026	122.27	123.20	120.59	121.22	121.22	-0.79%	2,662,594
Apr 2, 2026	116.13	124.14	116.13	122.19	122.19	-2.44%	4,842,811
Apr 1, 2026	123.62	128.12	121.87	125.25	125.25	4.34%	6,261,585
Mar 31, 2026	113.74	120.18	113.64	120.04	120.04	8.53%	9,605,776
Mar 30, 2026	113.28	114.06	109.06	110.61	110.61	0.03%	4,386,177
Mar 27, 2026	107.16	112.69	106.13	110.58	110.58	4.40%	6,369,884
Mar 26, 2026	108.66	112.35	105.85	105.92	105.92	-6.51%	6,840,682
Mar 25, 2026	115.26	115.91	111.88	113.29	113.29	3.19%	6,218,879
Mar 24, 2026	107.33	110.46	105.93	109.79	109.79	-0.22%	5,765,183
Mar 23, 2026	107.03	112.50	106.59	110.03	110.03	5.02%	12,850,726
Mar 20, 2026	109.57	109.88	102.88	104.77	104.77	-3.85%	8,278,416
Mar 19, 2026	106.61	109.81	104.17	108.97	108.97	-6.36%	10,858,129
Mar 18, 2026	120.04	120.20	116.10	116.37	116.37	-7.00%	7,739,013
Mar 17, 2026	126.44	128.23	124.15	125.13	125.13	-0.56%	3,958,571
Mar 16, 2026	124.44	127.89	122.47	125.84	125.84	1.54%	4,918,099
Mar 13, 2026	131.45	131.45	123.64	123.93	123.93	-5.82%	7,610,705
Mar 12, 2026	134.47	134.81	130.34	131.59	131.59	-2.79%	3,375,219
Mar 11, 2026	137.00	137.29	132.43	135.36	135.36	-2.58%	4,218,080
Mar 10, 2026	139.27	142.40	138.36	138.94	138.94	1.25%	4,664,827
Mar 9, 2026	131.70	137.59	127.79	137.23	137.23	0.78%	6,649,626
Mar 6, 2026	133.19	137.81	131.51	136.17	136.17	-0.39%	3,887,596
Mar 5, 2026	140.15	140.47	133.80	136.71	136.71	-4.06%	6,824,389
Mar 4, 2026	146.14	146.14	140.46	142.49	142.49	0.90%	3,186,008
Mar 3, 2026	144.18	144.87	137.62	141.22	141.22	-8.91%	13,098,147
Mar 2, 2026	156.65	157.49	149.86	155.03	155.03	-0.74%	5,180,946
Feb 27, 2026	154.19	156.32	152.86	156.19	156.19	1.90%	3,639,487
Feb 26, 2026	147.02	153.63	145.68	153.28	153.28	3.67%	6,192,921
Feb 25, 2026	149.00	150.69	147.15	147.85	147.85	0.52%	3,030,305
Feb 24, 2026	141.59	148.45	141.59	147.08	147.08	0.30%	4,285,196
Feb 23, 2026	144.31	147.50	143.96	146.64	146.64	3.26%	5,268,476
Feb 20, 2026	138.64	142.15	135.67	142.01	142.01	2.96%	5,281,352
Feb 19, 2026	133.67	138.21	132.41	137.93	137.93	2.88%	4,257,134
Feb 18, 2026	133.81	135.39	132.59	134.07	134.07	2.50%	3,724,260
Feb 17, 2026	131.16	132.29	126.88	130.80	130.80	-4.06%	6,596,806