VanEck Junior Gold Miners ETF (GDXJ)
NYSEARCA: GDXJ · Real-Time Price · USD
45.35
+1.01 (2.28%)
At close: Jan 8, 2025, 4:00 PM
45.16
-0.19 (-0.42%)
After-hours: Jan 8, 2025, 7:56 PM EST
GDXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2025 | 44.81 | 45.42 | 44.61 | 45.35 | 45.35 | 2.28% | 3,414,564 |
| Jan 7, 2025 | 44.91 | 45.43 | 44.05 | 44.34 | 44.34 | 1.26% | 4,412,016 |
| Jan 6, 2025 | 44.22 | 44.71 | 43.73 | 43.79 | 43.79 | -1.04% | 3,150,097 |
| Jan 3, 2025 | 44.63 | 44.73 | 44.21 | 44.25 | 44.25 | -1.29% | 3,088,435 |
| Jan 2, 2025 | 43.47 | 44.91 | 43.46 | 44.83 | 44.83 | 4.87% | 5,527,269 |
| Dec 31, 2024 | 42.19 | 42.95 | 42.15 | 42.75 | 42.75 | 1.02% | 2,454,138 |
| Dec 30, 2024 | 42.57 | 42.75 | 41.85 | 42.32 | 42.32 | -1.70% | 4,173,954 |
| Dec 27, 2024 | 42.88 | 43.14 | 42.60 | 43.05 | 43.05 | -1.15% | 3,067,414 |
| Dec 26, 2024 | 43.59 | 43.77 | 43.23 | 43.55 | 43.55 | 0.65% | 3,236,397 |
| Dec 24, 2024 | 43.65 | 43.74 | 42.92 | 43.27 | 43.27 | -0.48% | 2,274,810 |
| Dec 23, 2024 | 43.15 | 43.54 | 42.73 | 43.48 | 43.48 | -2.01% | 3,652,207 |
| Dec 20, 2024 | 44.26 | 45.08 | 44.14 | 44.37 | 43.26 | 0.77% | 5,333,403 |
| Dec 19, 2024 | 44.73 | 44.94 | 43.87 | 44.03 | 42.93 | -0.50% | 3,712,111 |
| Dec 18, 2024 | 46.37 | 46.47 | 44.10 | 44.25 | 43.14 | -4.86% | 6,707,183 |
| Dec 17, 2024 | 46.14 | 46.78 | 45.89 | 46.51 | 45.35 | -0.34% | 3,331,645 |
| Dec 16, 2024 | 47.24 | 47.36 | 46.60 | 46.67 | 45.50 | -0.72% | 3,704,265 |
| Dec 13, 2024 | 48.17 | 48.17 | 46.81 | 47.01 | 45.84 | -2.83% | 4,872,466 |
| Dec 12, 2024 | 49.36 | 49.57 | 48.36 | 48.38 | 47.17 | -4.84% | 6,887,765 |
| Dec 11, 2024 | 49.80 | 51.03 | 49.44 | 50.84 | 49.57 | 3.12% | 4,550,745 |
| Dec 10, 2024 | 49.83 | 50.28 | 49.24 | 49.30 | 48.07 | 0.08% | 3,399,432 |
| Dec 9, 2024 | 48.88 | 50.55 | 48.85 | 49.26 | 48.03 | 4.12% | 8,700,374 |
| Dec 6, 2024 | 48.21 | 48.28 | 47.14 | 47.31 | 46.13 | -2.47% | 3,610,541 |
| Dec 5, 2024 | 48.50 | 49.11 | 48.06 | 48.51 | 47.30 | 0.52% | 2,884,160 |
| Dec 4, 2024 | 48.36 | 48.85 | 48.12 | 48.26 | 47.05 | -0.02% | 2,546,509 |
| Dec 3, 2024 | 47.41 | 48.89 | 47.30 | 48.27 | 47.06 | 3.01% | 4,407,104 |
| Dec 2, 2024 | 47.63 | 47.68 | 46.76 | 46.86 | 45.69 | -1.72% | 3,109,485 |
| Nov 29, 2024 | 47.77 | 48.06 | 47.52 | 47.68 | 46.49 | 1.08% | 2,336,366 |
| Nov 27, 2024 | 47.25 | 47.82 | 46.99 | 47.17 | 45.99 | 1.07% | 5,076,830 |
| Nov 26, 2024 | 46.89 | 46.99 | 46.42 | 46.67 | 45.50 | -0.32% | 3,181,381 |
| Nov 25, 2024 | 46.86 | 47.25 | 46.39 | 46.82 | 45.65 | -3.14% | 8,052,050 |
| Nov 22, 2024 | 48.73 | 48.81 | 48.10 | 48.34 | 47.13 | -0.19% | 4,461,861 |
| Nov 21, 2024 | 48.24 | 48.51 | 47.62 | 48.43 | 47.22 | 1.59% | 6,456,632 |
| Nov 20, 2024 | 47.87 | 48.01 | 47.48 | 47.67 | 46.48 | -1.06% | 3,214,349 |
| Nov 19, 2024 | 48.00 | 48.22 | 47.21 | 48.18 | 46.98 | 1.80% | 4,483,307 |
| Nov 18, 2024 | 46.54 | 47.89 | 46.54 | 47.33 | 46.15 | 4.92% | 8,263,472 |
| Nov 15, 2024 | 45.59 | 46.16 | 45.00 | 45.11 | 43.98 | -0.55% | 4,671,348 |
| Nov 14, 2024 | 44.87 | 45.71 | 44.76 | 45.36 | 44.23 | 0.51% | 6,229,163 |
| Nov 13, 2024 | 46.70 | 46.82 | 45.10 | 45.13 | 44.00 | -1.85% | 4,754,336 |
| Nov 12, 2024 | 46.53 | 46.68 | 45.41 | 45.98 | 44.83 | -1.90% | 8,989,670 |
| Nov 11, 2024 | 47.66 | 48.11 | 45.91 | 46.87 | 45.70 | -5.35% | 11,137,848 |
| Nov 8, 2024 | 49.93 | 50.06 | 48.86 | 49.52 | 48.28 | -1.59% | 6,596,036 |
| Nov 7, 2024 | 49.36 | 50.57 | 48.98 | 50.32 | 49.06 | 2.69% | 5,697,703 |
| Nov 6, 2024 | 48.21 | 49.59 | 47.66 | 49.00 | 47.78 | -3.43% | 9,019,405 |
| Nov 5, 2024 | 51.17 | 51.62 | 50.47 | 50.74 | 49.47 | 0.18% | 5,099,573 |
| Nov 4, 2024 | 51.39 | 51.56 | 50.51 | 50.65 | 49.38 | -0.37% | 2,889,034 |
| Nov 1, 2024 | 51.84 | 52.18 | 50.80 | 50.84 | 49.57 | -1.43% | 3,411,702 |
| Oct 31, 2024 | 52.18 | 52.27 | 50.73 | 51.58 | 50.29 | -2.72% | 5,990,664 |
| Oct 30, 2024 | 53.66 | 53.68 | 52.23 | 53.02 | 51.70 | -1.39% | 3,902,044 |
| Oct 29, 2024 | 53.14 | 53.87 | 52.91 | 53.77 | 52.43 | 2.15% | 4,470,085 |
| Oct 28, 2024 | 52.81 | 53.15 | 52.54 | 52.64 | 51.33 | -0.44% | 2,001,273 |
| Oct 25, 2024 | 53.68 | 53.97 | 52.68 | 52.87 | 51.55 | -1.69% | 5,181,096 |
| Oct 24, 2024 | 54.79 | 54.80 | 52.74 | 53.78 | 52.44 | -0.54% | 4,215,407 |
| Oct 23, 2024 | 54.62 | 54.68 | 53.48 | 54.07 | 52.72 | -2.31% | 5,840,292 |
| Oct 22, 2024 | 54.95 | 55.58 | 54.83 | 55.35 | 53.97 | 2.41% | 4,942,389 |
| Oct 21, 2024 | 55.00 | 55.25 | 53.91 | 54.05 | 52.70 | 0.33% | 4,215,953 |
| Oct 18, 2024 | 52.07 | 54.10 | 51.92 | 53.87 | 52.52 | 4.91% | 6,808,779 |
| Oct 17, 2024 | 51.39 | 51.95 | 50.96 | 51.35 | 50.07 | 1.20% | 3,323,903 |
| Oct 16, 2024 | 51.02 | 51.74 | 50.68 | 50.74 | 49.47 | 0.85% | 4,761,471 |
| Oct 15, 2024 | 49.69 | 50.34 | 49.33 | 50.31 | 49.05 | 1.43% | 4,228,411 |
| Oct 14, 2024 | 49.50 | 49.91 | 49.00 | 49.60 | 48.36 | 0.14% | 2,453,376 |
| Oct 11, 2024 | 49.55 | 50.13 | 49.47 | 49.53 | 48.29 | 0.53% | 3,734,860 |
| Oct 10, 2024 | 47.62 | 49.38 | 47.52 | 49.27 | 48.04 | 3.70% | 6,152,158 |
| Oct 9, 2024 | 47.26 | 47.56 | 46.71 | 47.51 | 46.32 | -0.54% | 3,887,576 |
| Oct 8, 2024 | 47.55 | 47.86 | 46.84 | 47.77 | 46.58 | -0.02% | 3,157,275 |
| Oct 7, 2024 | 48.20 | 48.23 | 47.45 | 47.78 | 46.59 | -1.77% | 3,364,600 |
| Oct 4, 2024 | 48.63 | 49.82 | 48.34 | 48.64 | 47.43 | 0.25% | 4,148,130 |
| Oct 3, 2024 | 48.75 | 48.85 | 48.10 | 48.52 | 47.31 | -1.98% | 4,852,564 |
| Oct 2, 2024 | 49.71 | 50.06 | 48.99 | 49.50 | 48.26 | -0.52% | 3,556,393 |
| Oct 1, 2024 | 49.53 | 50.13 | 49.00 | 49.76 | 48.52 | 1.95% | 4,319,792 |
| Sep 30, 2024 | 49.35 | 49.48 | 48.25 | 48.81 | 47.59 | -1.63% | 4,145,845 |
| Sep 27, 2024 | 51.15 | 51.36 | 49.42 | 49.62 | 48.38 | -3.07% | 6,423,290 |
| Sep 26, 2024 | 51.31 | 51.74 | 50.71 | 51.19 | 49.91 | 1.31% | 5,453,014 |
| Sep 25, 2024 | 50.90 | 51.28 | 50.43 | 50.53 | 49.27 | -1.15% | 5,143,737 |
| Sep 24, 2024 | 49.90 | 51.25 | 49.44 | 51.12 | 49.84 | 3.90% | 6,318,725 |
| Sep 23, 2024 | 49.76 | 50.48 | 49.18 | 49.20 | 47.97 | -1.03% | 3,898,565 |
| Sep 20, 2024 | 49.46 | 49.99 | 49.09 | 49.71 | 48.47 | 2.05% | 6,551,216 |
| Sep 19, 2024 | 49.21 | 49.28 | 48.28 | 48.71 | 47.49 | 2.37% | 5,196,833 |
| Sep 18, 2024 | 48.91 | 50.36 | 47.50 | 47.58 | 46.39 | -1.69% | 8,786,525 |
| Sep 17, 2024 | 48.77 | 49.26 | 48.32 | 48.40 | 47.19 | -1.20% | 3,690,440 |
| Sep 16, 2024 | 48.91 | 49.41 | 48.60 | 48.99 | 47.77 | 0.02% | 4,953,964 |
| Sep 13, 2024 | 48.64 | 49.23 | 48.45 | 48.98 | 47.76 | 2.92% | 7,601,888 |
| Sep 12, 2024 | 45.60 | 47.89 | 45.41 | 47.59 | 46.40 | 6.63% | 10,161,315 |
| Sep 11, 2024 | 43.94 | 44.67 | 43.30 | 44.63 | 43.52 | 1.20% | 3,799,560 |
| Sep 10, 2024 | 43.43 | 44.13 | 42.95 | 44.10 | 43.00 | 1.97% | 3,084,885 |
| Sep 9, 2024 | 42.91 | 43.41 | 42.87 | 43.25 | 42.17 | 1.48% | 2,734,491 |
| Sep 6, 2024 | 43.90 | 44.06 | 42.51 | 42.62 | 41.56 | -3.33% | 5,245,441 |
| Sep 5, 2024 | 43.93 | 44.58 | 43.85 | 44.09 | 42.99 | 1.71% | 4,953,561 |
| Sep 4, 2024 | 43.26 | 44.05 | 43.15 | 43.35 | 42.27 | -0.80% | 3,680,484 |
| Sep 3, 2024 | 45.33 | 45.33 | 43.38 | 43.70 | 42.61 | -4.94% | 7,948,611 |
| Aug 30, 2024 | 46.29 | 46.46 | 45.50 | 45.97 | 44.82 | -0.93% | 3,783,023 |
| Aug 29, 2024 | 45.97 | 46.68 | 45.97 | 46.40 | 45.24 | 0.96% | 2,679,594 |
| Aug 28, 2024 | 46.48 | 46.59 | 45.49 | 45.96 | 44.81 | -2.50% | 4,640,554 |
| Aug 27, 2024 | 47.09 | 47.26 | 46.71 | 47.14 | 45.96 | -0.59% | 2,243,837 |
| Aug 26, 2024 | 47.95 | 48.07 | 47.23 | 47.42 | 46.24 | -0.65% | 2,312,612 |
| Aug 23, 2024 | 47.53 | 48.04 | 46.97 | 47.73 | 46.54 | 1.97% | 3,768,677 |
| Aug 22, 2024 | 47.46 | 47.53 | 46.55 | 46.81 | 45.64 | -3.15% | 5,565,472 |
| Aug 21, 2024 | 47.74 | 48.42 | 47.37 | 48.33 | 47.12 | 1.19% | 4,067,455 |
| Aug 20, 2024 | 48.18 | 48.47 | 47.40 | 47.76 | 46.57 | 0.40% | 4,826,398 |
| Aug 19, 2024 | 46.15 | 47.60 | 46.15 | 47.57 | 46.38 | 2.24% | 4,293,298 |
| Aug 16, 2024 | 45.68 | 46.55 | 45.37 | 46.53 | 45.37 | 3.15% | 5,401,772 |