Skip to main content
logo
VanEck Junior Gold Miners ETF (GDXJ)
NYSEARCA: GDXJ · Real-Time Price · USD
101.61
+1.02 (1.01%)
At close: Jun 8, 2026, 4:00 PM EDT
101.41
-0.20 (-0.20%)
After-hours: Jun 8, 2026, 5:53 PM EDT

GDXJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 2026102.08103.23101.18101.61101.611.01%4,838,569
Jun 5, 2026108.08108.80100.55100.59100.59-10.11%11,297,665
Jun 4, 2026112.44113.81110.87111.90111.900.92%3,184,787
Jun 3, 2026113.77114.14110.60110.88110.88-4.40%5,829,456
Jun 2, 2026116.22116.95113.52115.98115.980.90%3,426,157
Jun 1, 2026115.71116.60111.76114.95114.95-3.64%6,932,680
May 29, 2026115.21120.05114.28119.29119.293.88%9,476,106
May 28, 2026111.05116.21109.40114.83114.832.02%6,927,963
May 27, 2026113.00114.89112.52112.56112.56-3.51%6,391,392
May 26, 2026114.75116.73114.48116.66116.664.52%5,173,666
May 22, 2026112.70113.34110.11111.62111.62-0.53%4,183,185
May 21, 2026110.62115.02110.05112.21112.21-1.02%5,878,908
May 20, 2026111.35114.40109.60113.37113.372.78%6,583,124
May 19, 2026112.93113.01109.52110.30110.30-4.48%5,922,962
May 18, 2026118.00118.78114.27115.47115.47-0.77%4,252,060
May 15, 2026119.56119.68115.47116.37116.37-7.40%8,177,772
May 14, 2026128.29128.54124.85125.67125.67-2.54%4,714,694
May 13, 2026128.25130.00126.30128.94128.94-0.72%3,944,589
May 12, 2026127.03130.58123.26129.87129.870.29%7,173,376
May 11, 2026126.68131.36126.62129.50129.502.91%6,506,930
May 8, 2026124.32127.64123.39125.84125.842.79%5,082,579
May 7, 2026126.41129.32122.27122.42122.42-0.27%7,113,804
May 6, 2026119.50124.03119.50122.75122.758.47%7,816,983
May 5, 2026115.95115.99113.14113.16113.160.06%4,191,045
May 4, 2026113.82115.65112.80113.09113.09-1.98%4,012,948
May 1, 2026115.36117.98114.85115.38115.38-0.83%3,424,673
Apr 30, 2026117.06118.00114.91116.34116.342.48%3,823,496
Apr 29, 2026115.04115.24113.21113.52113.52-2.75%4,085,793
Apr 28, 2026118.32119.22116.14116.73116.73-3.91%5,249,984
Apr 27, 2026122.70122.84120.61121.48121.48-1.83%3,015,333
Apr 24, 2026123.32124.03121.14123.75123.751.43%2,862,112
Apr 23, 2026124.56125.34119.10122.00122.00-2.97%5,271,140
Apr 22, 2026125.78127.52124.70125.73125.732.65%3,980,522
Apr 21, 2026130.15130.71122.32122.48122.48-6.90%6,886,354
Apr 20, 2026131.46132.32130.12131.56131.56-1.17%2,820,295
Apr 17, 2026132.87136.55132.39133.12133.122.85%6,102,457
Apr 16, 2026129.85131.29128.95129.43129.430.04%3,130,137
Apr 15, 2026132.18132.75128.97129.38129.38-2.55%2,767,063
Apr 14, 2026130.81133.32130.26132.77132.772.88%3,609,316
Apr 13, 2026127.05129.64126.54129.05129.050.16%2,245,534
Apr 10, 2026128.94130.47127.84128.84128.840.76%2,361,863
Apr 9, 2026128.15129.99125.42127.87127.870.49%3,387,551
Apr 8, 2026131.81132.19124.87127.25127.253.53%7,674,708
Apr 7, 2026120.92123.00117.83122.91122.911.39%3,215,096
Apr 6, 2026122.27123.20120.59121.22121.22-0.79%2,674,804
Apr 2, 2026116.13124.14116.13122.19122.19-2.44%4,852,089
Apr 1, 2026123.62128.12121.87125.25125.254.34%6,292,062
Mar 31, 2026113.74120.18113.64120.04120.048.53%9,639,381
Mar 30, 2026113.28114.06109.06110.61110.610.03%4,410,353
Mar 27, 2026107.16112.69106.13110.58110.584.40%6,380,823