FinData: Historical Data for AMEX, GDXJ -

Friday, 26 April 2024

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	29.03	29.07	27.69	27.75	11,734,000
13/10/22	28.21	29.46	27.69	29.31	10,970,400
12/10/22	29.23	29.85	28.87	29.70	6,806,500
11/10/22	29.51	30.32	29.13	29.17	6,577,100
10/10/22	29.51	30.11	29.27	29.55	6,091,900
07/10/22	31.10	31.36	29.92	30.03	8,748,500
06/10/22	31.18	31.70	30.82	31.67	5,614,800
05/10/22	31.09	31.41	30.37	31.37	8,835,200
04/10/22	31.62	32.35	31.30	31.93	9,168,800
03/10/22	30.01	31.00	29.85	30.99	12,206,400
30/09/22	28.53	29.92	28.36	29.46	9,324,600
29/09/22	28.02	28.65	27.56	28.61	7,781,800
28/09/22	26.88	28.38	26.82	28.36	14,878,600
26/09/22	26.94	27.25	25.80	26.13	13,797,700
23/09/22	27.94	28.01	26.76	27.01	14,052,700
22/09/22	29.35	29.81	28.76	28.88	5,785,000
21/09/22	29.36	30.28	28.68	29.23	9,503,800
20/09/22	29.42	29.50	28.81	29.09	7,377,400
19/09/22	28.77	30.04	28.64	30.04	8,117,500
16/09/22	28.79	29.88	28.46	29.29	8,210,700
15/09/22	30.01	30.47	29.09	29.32	11,690,800
14/09/22	30.42	30.88	30.32	30.37	5,615,400
13/09/22	30.59	31.36	30.24	30.25	10,090,300
12/09/22	31.79	32.20	31.49	31.77	7,572,600
09/09/22	30.31	31.14	30.30	31.14	7,968,400
08/09/22	29.67	30.06	29.31	29.93	6,739,700
07/09/22	28.64	30.11	28.37	29.97	9,804,900
06/09/22	29.31	29.83	28.62	28.62	7,599,400
02/09/22	28.84	29.76	28.46	29.29	10,701,800
01/09/22	28.86	28.89	28.08	28.19	13,439,800
31/08/22	29.52	30.05	29.37	29.61	7,568,200
30/08/22	30.40	30.45	29.42	29.58	7,693,500
29/08/22	30.75	31.35	30.39	30.54	6,428,200
26/08/22	32.37	32.59	30.70	30.94	10,836,500
25/08/22	32.66	32.75	32.18	32.61	3,050,500
24/08/22	31.62	32.40	31.39	32.40	4,460,500
23/08/22	31.18	32.53	31.16	31.84	7,463,700
22/08/22	30.91	31.32	30.67	31.19	5,666,200
19/08/22	31.99	32.03	31.28	31.33	5,884,000
18/08/22	32.22	32.50	31.89	32.32	3,443,000
17/08/22	33.23	33.30	31.99	32.08	10,380,200
16/08/22	33.42	33.72	33.21	33.60	5,863,400
15/08/22	33.58	33.78	33.15	33.69	6,895,100

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%