VanEck Junior Gold Miners ETF (GDXJ)

GDXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	64.02	65.34	63.88	65.32	65.32	1.15%	4,415,642
May 29, 2025	65.14	65.48	64.19	64.58	64.58	-0.11%	3,403,510
May 28, 2025	63.92	64.67	63.86	64.65	64.65	1.46%	3,748,649
May 27, 2025	63.30	64.44	63.19	63.72	63.72	-1.47%	4,966,111
May 23, 2025	64.34	65.01	63.57	64.67	64.67	2.94%	6,013,237
May 22, 2025	63.12	63.43	62.27	62.82	62.82	-0.57%	4,012,448
May 21, 2025	62.42	63.51	62.42	63.18	63.18	1.46%	4,222,339
May 20, 2025	60.25	62.37	60.10	62.27	62.27	3.37%	7,655,832
May 19, 2025	59.64	60.27	59.26	60.24	60.24	2.61%	5,147,251
May 16, 2025	57.63	58.71	57.46	58.71	58.71	-0.84%	5,202,932
May 15, 2025	58.60	59.24	57.84	59.21	59.21	2.30%	5,814,525
May 14, 2025	57.98	58.26	57.40	57.88	57.88	-2.41%	7,900,770
May 13, 2025	59.30	59.72	58.69	59.31	59.31	0.32%	4,870,081
May 12, 2025	61.24	61.31	58.91	59.12	59.12	-8.10%	12,258,875
May 9, 2025	62.92	64.48	62.44	64.33	64.33	3.89%	4,872,982
May 8, 2025	63.26	63.56	61.83	61.92	61.92	-1.51%	5,785,998
May 7, 2025	63.01	63.71	62.41	62.87	62.87	-2.74%	5,138,884
May 6, 2025	62.84	64.77	62.40	64.64	64.64	5.85%	9,386,583
May 5, 2025	61.08	61.19	60.08	61.07	61.07	4.02%	5,712,206
May 2, 2025	59.93	60.21	58.38	58.71	58.71	-0.03%	3,769,691
May 1, 2025	59.82	59.82	58.56	58.73	58.73	-4.35%	8,162,883
Apr 30, 2025	60.05	61.42	60.05	61.40	61.40	1.24%	3,325,949
Apr 29, 2025	60.96	61.65	60.59	60.65	60.65	-1.49%	2,924,910
Apr 28, 2025	60.77	61.59	60.13	61.57	61.57	0.87%	4,925,688
Apr 25, 2025	60.25	61.11	60.13	61.04	61.04	-1.96%	4,373,580
Apr 24, 2025	62.25	62.45	61.17	62.26	62.26	2.28%	3,626,395
Apr 23, 2025	60.74	61.82	60.05	60.87	60.87	-2.81%	11,129,690
Apr 22, 2025	65.35	65.40	62.44	62.63	62.63	-3.81%	8,876,813
Apr 21, 2025	66.22	66.80	64.04	65.11	65.11	1.54%	6,937,832
Apr 17, 2025	64.52	64.85	63.15	64.12	64.12	-1.57%	7,032,214
Apr 16, 2025	65.38	66.18	64.40	65.14	65.14	3.45%	8,263,847
Apr 15, 2025	62.84	63.34	62.44	62.97	62.97	1.25%	3,346,191
Apr 14, 2025	60.53	62.33	60.10	62.19	62.19	1.58%	5,113,030
Apr 11, 2025	60.41	61.58	60.17	61.22	61.22	5.13%	7,848,161
Apr 10, 2025	55.77	58.82	55.63	58.23	58.23	4.35%	8,964,089
Apr 9, 2025	52.87	56.18	52.13	55.80	55.80	10.50%	12,446,741
Apr 8, 2025	53.14	53.36	50.14	50.50	50.50	-0.02%	4,999,482
Apr 7, 2025	50.26	53.83	49.33	50.51	50.51	-1.69%	12,534,258
Apr 4, 2025	54.88	54.92	50.83	51.38	51.38	-9.17%	13,591,811
Apr 3, 2025	54.46	57.77	54.06	56.57	56.57	-0.28%	6,595,026
Apr 2, 2025	56.62	57.16	56.04	56.73	56.73	-0.32%	4,072,780
Apr 1, 2025	57.11	57.45	56.26	56.91	56.91	-0.51%	3,142,833
Mar 31, 2025	57.10	57.28	55.14	57.20	57.20	0.62%	3,694,396
Mar 28, 2025	57.85	58.60	56.59	56.85	56.85	-1.06%	4,242,378
Mar 27, 2025	56.60	57.57	56.10	57.46	57.46	3.12%	4,165,510
Mar 26, 2025	56.47	56.66	55.61	55.72	55.72	-0.89%	3,147,941
Mar 25, 2025	56.16	57.35	56.08	56.22	56.22	1.81%	2,969,972
Mar 24, 2025	55.85	56.02	55.17	55.22	55.22	-0.56%	2,393,631
Mar 21, 2025	55.53	55.73	54.68	55.53	55.53	-1.51%	4,083,342
Mar 20, 2025	55.70	56.62	55.38	56.38	56.38	-0.28%	2,648,297

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.