The lowest closing price for GDXJ all-time was $14.95, on January 19, 2016. The latest price is $95.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $81.88 | $92.42 | $80.06 | $91.98 | 86,869,800 |
August 2025 | $65.62 | $80.06 | $64.53 | $80.05 | 93,146,400 |
July 2025 | $68.61 | $70.53 | $63.90 | $64.22 | 88,412,000 |
June 2025 | $66.68 | $71.84 | $64.92 | $67.59 | 93,255,200 |
May 2025 | $59.82 | $65.48 | $57.40 | $65.32 | 122,461,434 |
April 2025 | $57.11 | $66.80 | $49.33 | $61.40 | 144,071,320 |
March 2025 | $49.41 | $58.60 | $48.11 | $57.20 | 88,159,018 |
February 2025 | $48.65 | $52.91 | $47.29 | $48.66 | 85,437,015 |
January 2025 | $43.47 | $49.76 | $43.46 | $48.37 | 79,963,459 |
December 2024 | $46.43 | $49.75 | $41.85 | $42.75 | 86,616,108 |
November 2024 | $50.54 | $50.87 | $43.64 | $46.48 | 114,023,213 |
October 2024 | $48.29 | $54.18 | $45.54 | $50.28 | 99,508,491 |
September 2024 | $44.19 | $50.44 | $41.44 | $47.58 | 109,780,977 |
August 2024 | $44.89 | $47.25 | $39.25 | $44.82 | 100,680,640 |
July 2024 | $41.33 | $47.90 | $40.58 | $45.01 | 92,632,195 |
June 2024 | $44.05 | $44.37 | $39.89 | $41.06 | 90,248,054 |
May 2024 | $39.82 | $46.06 | $39.18 | $44.00 | 128,498,482 |
April 2024 | $38.53 | $43.58 | $37.82 | $39.44 | 186,929,887 |
March 2024 | $31.23 | $37.92 | $30.93 | $37.77 | 148,530,421 |
February 2024 | $33.32 | $34.36 | $30.11 | $31.08 | 122,510,391 |
January 2024 | $37.07 | $37.27 | $32.48 | $32.95 | 145,086,827 |
December 2023 | $37.19 | $38.82 | $33.80 | $36.96 | 153,271,063 |
November 2023 | $32.50 | $37.32 | $31.51 | $37.29 | 169,602,284 |
October 2023 | $30.89 | $34.48 | $29.48 | $32.27 | 167,898,023 |
September 2023 | $35.41 | $35.61 | $30.64 | $31.19 | 118,996,668 |
Daily pricing data for GDXJ dates back to 11/11/2009, and may be incomplete.
