Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gdxj A Shares (GDXJ) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 49.41 49.74 49.24 48.86 14,809
13th Mar 2025 (Thu) 47.69 49.00 47.38 48.86 26,893
12th Mar 2025 (Wed) 46.46 47.09 46.33 47.09 10,728
11th Mar 2025 (Tue) 47.10 47.10 45.22 45.97 41,752
10th Mar 2025 (Mon) 46.77 46.77 45.46 45.73 50,542
7th Mar 2025 (Fri) 46.35 47.22 46.07 46.365 8,386
6th Mar 2025 (Thu) 46.20 46.89 45.79 46.835 5,930
5th Mar 2025 (Wed) 44.37 45.87 44.35 45.965 46,445
4th Mar 2025 (Tue) 44.26 44.58 43.34 43.52 49,790
3rd Mar 2025 (Mon) 44.04 45.09 43.82 44.485 49,295
28th Feb 2025 (Fri) 43.58 43.58 42.59 43.45 22,998
27th Feb 2025 (Thu) 45.21 45.21 44.00 44.045 60,777
26th Feb 2025 (Wed) 44.85 45.51 44.33 45.445 8,225
25th Feb 2025 (Tue) 45.15 45.40 44.08 44.30 18,209
24th Feb 2025 (Mon) 45.78 45.88 44.70 45.11 42,372
21st Feb 2025 (Fri) 46.97 47.10 45.57 45.815 12,654
20th Feb 2025 (Thu) 46.34 47.58 46.18 47.54 19,507
19th Feb 2025 (Wed) 46.46 46.69 45.61 45.70 8,782
18th Feb 2025 (Tue) 46.13 46.38 45.80 46.09 26,970
17th Feb 2025 (Mon) 46.28 46.28 45.84 46.13 7,403
14th Feb 2025 (Fri) 46.95 47.79 46.31 46.31 45,212
13th Feb 2025 (Thu) 47.15 47.27 46.50 46.95 16,440
12th Feb 2025 (Wed) 46.36 46.52 45.30 46.52 25,395
11th Feb 2025 (Tue) 47.08 47.08 46.18 46.81 14,315
10th Feb 2025 (Mon) 46.55 47.35 46.55 47.03 23,708
7th Feb 2025 (Fri) 46.28 46.81 46.02 46.17 11,548
6th Feb 2025 (Thu) 46.34 46.46 45.79 46.265 17,053
5th Feb 2025 (Wed) 45.44 46.91 45.44 46.63 61,248
4th Feb 2025 (Tue) 44.25 45.03 43.94 44.93 45,994
3rd Feb 2025 (Mon) 43.00 44.62 42.89 44.79 16,043
31st Jan 2025 (Fri) 44.41 44.41 43.94 44.16 17,720
30th Jan 2025 (Thu) 42.72 44.68 42.72 44.595 8,366
29th Jan 2025 (Wed) 42.02 42.93 42.02 42.61 5,056
28th Jan 2025 (Tue) 41.64 42.04 41.48 41.63 3,339
27th Jan 2025 (Mon) 42.19 42.51 41.44 41.44 16,441
24th Jan 2025 (Fri) 42.55 43.02 42.53 42.885 18,501
23rd Jan 2025 (Thu) 42.29 42.29 41.61 41.79 22,571
22nd Jan 2025 (Wed) 42.75 42.99 42.13 42.25 7,546
21st Jan 2025 (Tue) 42.14 42.66 41.67 42.59 31,538
20th Jan 2025 (Mon) 41.23 41.69 41.23 41.49 4,479
17th Jan 2025 (Fri) 41.13 41.69 40.78 41.69 4,829
16th Jan 2025 (Thu) 41.87 41.96 41.39 41.88 5,829
15th Jan 2025 (Wed) 41.30 42.16 40.95 41.03 15,105
14th Jan 2025 (Tue) 40.22 41.32 40.09 41.32 4,620
FTSE 100 Latest
Value8,592.73
Change50.17