Skip to main content
logo
VanEck Junior Gold Miners ETF (GDXJ)
NYSEARCA: GDXJ · Real-Time Price · USD
124.09
-19.59 (-13.63%)
At close: Jan 30, 2026, 4:00 PM EST
126.29
+2.20 (1.77%)
After-hours: Jan 30, 2026, 8:00 PM EST

GDXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026130.06134.95122.27124.09124.09-13.63%22,033,185
Jan 29, 2026151.73151.96139.01143.68143.68-4.48%13,513,382
Jan 28, 2026148.49150.66145.71150.42150.422.04%5,133,846
Jan 27, 2026144.66147.80139.47147.42147.422.17%6,356,320
Jan 26, 2026150.75152.24144.12144.29144.29-0.51%9,362,588
Jan 23, 2026143.04146.00141.80145.03145.032.07%6,692,456
Jan 22, 2026134.72143.04134.48142.09142.095.45%9,052,640
Jan 21, 2026139.07139.52133.08134.74134.74-0.93%7,550,713
Jan 20, 2026133.45136.39132.72136.00136.006.19%9,780,315
Jan 16, 2026126.07128.19123.36128.07128.070.72%3,986,273
Jan 15, 2026125.26128.02124.02127.15127.150.37%3,589,660
Jan 14, 2026128.98129.05124.83126.68126.680.41%3,978,465
Jan 13, 2026128.00129.42125.89126.16126.16-0.11%3,712,844
Jan 12, 2026125.20128.29125.09126.30126.303.57%7,580,651
Jan 9, 2026120.84122.88120.34121.95121.950.80%4,773,606
Jan 8, 2026117.33121.03117.11120.98120.980.66%4,449,829
Jan 7, 2026118.10120.32115.92120.19120.19-1.39%3,815,829
Jan 6, 2026118.36121.94118.12121.88121.883.87%4,789,916
Jan 5, 2026115.93120.46115.39117.34117.343.66%7,699,821
Jan 2, 2026116.26116.48110.04113.20113.20-0.51%4,829,622
Dec 31, 2025114.65116.70113.63113.78113.78-1.18%3,019,572
Dec 30, 2025117.11117.72114.89115.14115.141.16%4,790,244
Dec 29, 2025115.32115.87112.67113.82113.82-6.40%9,650,375
Dec 26, 2025121.07122.17119.10121.60121.602.21%4,053,786
Dec 24, 2025119.28119.68116.71118.97118.97-0.86%2,850,228
Dec 23, 2025120.33120.44117.80120.00120.00-4,324,716
Dec 22, 2025119.26121.26118.23120.00120.002.01%7,150,701
Dec 19, 2025114.82118.87114.65117.63114.983.00%8,284,184
Dec 18, 2025114.30116.77113.47114.20111.63-0.37%5,223,015
Dec 17, 2025115.24115.88113.11114.62112.041.23%3,905,297
Dec 16, 2025113.00114.89111.37113.23110.680.58%3,356,646
Dec 15, 2025115.77115.91110.81112.58110.04-1.50%4,502,476
Dec 12, 2025118.28118.28112.04114.30111.73-0.50%5,347,377
Dec 11, 2025110.81116.69110.75114.87112.283.59%6,060,887
Dec 10, 2025108.44111.68106.69110.89108.391.83%5,314,503
Dec 9, 2025104.85109.24104.85108.90106.454.22%4,756,854
Dec 8, 2025106.89107.17104.39104.49102.14-2.05%3,322,630
Dec 5, 2025108.16110.42106.33106.68104.28-0.28%3,457,132
Dec 4, 2025105.91107.13105.05106.98104.570.22%2,087,662
Dec 3, 2025108.00109.17106.51106.75104.35-0.50%4,688,193
Dec 2, 2025108.10108.67104.07107.29104.87-0.91%4,657,337
Dec 1, 2025110.17110.43107.36108.28105.84-0.92%3,942,352
Nov 28, 2025107.02109.38106.28109.28106.823.75%4,435,100
Nov 26, 2025101.15105.63100.92105.33102.965.17%5,182,583
Nov 25, 202599.48101.4898.97100.1597.890.30%6,165,833
Nov 24, 202594.6699.9294.4999.8597.606.25%5,850,564
Nov 21, 202593.4995.7092.6693.9891.860.59%4,528,753
Nov 20, 202598.5499.8693.3493.4391.33-4.47%6,021,888
Nov 19, 202598.64100.4896.5697.8095.600.93%4,748,885
Nov 18, 202596.8397.8895.1096.9094.720.90%4,702,343