VanEck Junior Gold Miners ETF (GDXJ)
NYSEARCA: GDXJ · Real-Time Price · USD
56.85
-0.61 (-1.06%)
At close: Mar 28, 2025, 4:00 PM
56.93
+0.08 (0.14%)
After-hours: Mar 28, 2025, 8:00 PM EDT
GDXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 49.85 | 50.14 | 48.34 | 48.38 | 48.38 | -4.41% | 5,613,717 |
| Feb 26, 2025 | 49.28 | 50.96 | 49.18 | 50.61 | 50.61 | 1.32% | 2,937,505 |
| Feb 25, 2025 | 50.50 | 50.69 | 48.97 | 49.95 | 49.95 | -1.62% | 3,691,943 |
| Feb 24, 2025 | 50.89 | 51.00 | 49.62 | 50.77 | 50.77 | 0.79% | 2,683,111 |
| Feb 21, 2025 | 52.25 | 52.35 | 50.24 | 50.37 | 50.37 | -4.04% | 6,127,638 |
| Feb 20, 2025 | 51.25 | 52.91 | 51.25 | 52.49 | 52.49 | 2.88% | 4,935,659 |
| Feb 19, 2025 | 51.18 | 51.23 | 50.63 | 51.02 | 51.02 | -0.39% | 2,964,551 |
| Feb 18, 2025 | 51.42 | 51.59 | 50.87 | 51.22 | 51.22 | 1.07% | 5,321,588 |
| Feb 14, 2025 | 52.66 | 52.84 | 50.57 | 50.68 | 50.68 | -3.56% | 6,138,817 |
| Feb 13, 2025 | 52.12 | 52.55 | 51.54 | 52.55 | 52.55 | 0.61% | 4,633,770 |
| Feb 12, 2025 | 51.06 | 52.60 | 50.98 | 52.23 | 52.23 | 1.73% | 3,910,474 |
| Feb 11, 2025 | 51.66 | 52.07 | 51.34 | 51.34 | 51.34 | -1.46% | 3,813,143 |
| Feb 10, 2025 | 52.47 | 52.63 | 51.84 | 52.10 | 52.10 | 2.28% | 5,508,628 |
| Feb 7, 2025 | 51.60 | 52.09 | 50.90 | 50.94 | 50.94 | -0.76% | 5,076,815 |
| Feb 6, 2025 | 51.38 | 51.49 | 50.83 | 51.33 | 51.33 | -0.37% | 3,796,585 |
| Feb 5, 2025 | 50.76 | 52.19 | 50.70 | 51.52 | 51.52 | 2.49% | 5,158,892 |
| Feb 4, 2025 | 49.60 | 50.43 | 49.56 | 50.27 | 50.27 | 2.32% | 3,668,619 |
| Feb 3, 2025 | 48.65 | 49.90 | 48.41 | 49.13 | 49.13 | 1.57% | 5,518,652 |
| Jan 31, 2025 | 49.34 | 49.45 | 48.18 | 48.37 | 48.37 | -1.69% | 4,556,218 |
| Jan 30, 2025 | 48.35 | 49.76 | 48.25 | 49.20 | 49.20 | 3.86% | 5,650,257 |
| Jan 29, 2025 | 46.83 | 47.73 | 46.64 | 47.37 | 47.37 | 0.94% | 2,710,740 |
| Jan 28, 2025 | 46.43 | 47.08 | 46.22 | 46.93 | 46.93 | 1.51% | 2,541,368 |
| Jan 27, 2025 | 46.88 | 46.94 | 45.69 | 46.23 | 46.23 | -2.94% | 5,122,043 |
| Jan 24, 2025 | 47.68 | 47.88 | 47.43 | 47.63 | 47.63 | 1.32% | 4,831,806 |
| Jan 23, 2025 | 46.46 | 47.03 | 46.07 | 47.01 | 47.01 | -0.15% | 3,332,201 |
| Jan 22, 2025 | 47.38 | 47.80 | 46.73 | 47.08 | 47.08 | 0.06% | 2,997,664 |
| Jan 21, 2025 | 46.46 | 47.47 | 46.46 | 47.05 | 47.05 | 2.24% | 3,631,403 |
| Jan 17, 2025 | 45.63 | 46.36 | 45.22 | 46.02 | 46.02 | 0.48% | 3,973,768 |
| Jan 16, 2025 | 46.34 | 46.67 | 45.80 | 45.80 | 45.80 | -0.63% | 2,410,352 |