VanEck Junior Gold Miners ETF (GDXJ)
NYSEARCA: GDXJ · Real-Time Price · USD
64.33
+2.41 (3.89%)
At close: May 9, 2025, 4:00 PM
64.33
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
GDXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 62.92 | 64.48 | 62.44 | 64.33 | 64.33 | 3.89% | 4,782,298 |
| 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 |
| Mar 19, 2025 | 56.33 | 56.78 | 55.70 | 56.54 | 56.54 | 0.27% | 3,744,954 |
| Mar 18, 2025 | 57.22 | 57.65 | 56.30 | 56.39 | 56.39 | -0.18% | 4,738,560 |
| Mar 17, 2025 | 55.17 | 56.53 | 55.11 | 56.49 | 56.49 | 2.73% | 4,669,547 |
| Mar 14, 2025 | 55.07 | 55.35 | 54.45 | 54.99 | 54.99 | 0.97% | 4,510,848 |
| Mar 13, 2025 | 53.00 | 54.72 | 52.81 | 54.46 | 54.46 | 3.48% | 7,458,180 |
| Mar 12, 2025 | 51.36 | 52.82 | 51.29 | 52.63 | 52.63 | 1.43% | 3,626,473 |
| Mar 11, 2025 | 50.31 | 52.04 | 50.26 | 51.89 | 51.89 | 4.24% | 4,669,816 |
| Mar 10, 2025 | 51.28 | 51.70 | 49.36 | 49.78 | 49.78 | -4.21% | 5,972,848 |
| Mar 7, 2025 | 51.24 | 52.57 | 50.79 | 51.97 | 51.97 | 1.27% | 5,414,752 |
| Mar 6, 2025 | 51.15 | 52.19 | 51.07 | 51.32 | 51.32 | -0.70% | 3,130,785 |
| Mar 5, 2025 | 49.52 | 51.69 | 49.42 | 51.68 | 51.68 | 4.57% | 5,202,140 |
| Mar 4, 2025 | 49.45 | 50.05 | 48.11 | 49.42 | 49.42 | 1.65% | 4,474,991 |
| Mar 3, 2025 | 49.41 | 50.17 | 48.28 | 48.62 | 48.62 | -0.08% | 3,172,853 |
| Feb 28, 2025 | 47.64 | 48.72 | 47.29 | 48.66 | 48.66 | 0.58% | 3,936,908 |