VanEck Junior Gold Miners ETF (GDXJ)
NYSEARCA: GDXJ · Real-Time Price · USD
65.50
-2.25 (-3.32%)
At close: Jun 27, 2025, 4:00 PM
65.47
-0.03 (-0.05%)
After-hours: Jun 27, 2025, 8:00 PM EDT
GDXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 65.59 | 65.78 | 64.92 | 65.50 | 65.50 | -3.32% | 6,223,920 |
| Jun 26, 2025 | 66.77 | 67.78 | 66.63 | 67.75 | 67.75 | 1.45% | 2,925,942 |
| Jun 25, 2025 | 66.28 | 66.96 | 66.06 | 66.78 | 66.78 | -0.01% | 2,836,209 |
| Jun 24, 2025 | 66.45 | 66.90 | 65.19 | 66.79 | 66.79 | -1.89% | 5,135,832 |
| Jun 23, 2025 | 67.30 | 69.09 | 67.15 | 68.08 | 68.08 | 1.31% | 3,497,791 |
| Jun 20, 2025 | 68.05 | 68.95 | 67.16 | 67.20 | 67.20 | -2.38% | 5,929,679 |
| Jun 18, 2025 | 69.62 | 69.78 | 68.52 | 68.84 | 68.84 | -1.28% | 3,371,044 |
| Jun 17, 2025 | 70.00 | 70.21 | 69.15 | 69.73 | 69.73 | 0.16% | 2,643,142 |
| Jun 16, 2025 | 70.52 | 70.85 | 69.40 | 69.62 | 69.62 | -2.26% | 4,437,184 |
| Jun 13, 2025 | 71.55 | 71.71 | 70.88 | 71.23 | 71.23 | 0.88% | 4,910,546 |
| Jun 12, 2025 | 69.94 | 71.03 | 69.83 | 70.61 | 70.61 | 2.38% | 5,192,387 |
| Jun 11, 2025 | 68.62 | 69.15 | 68.41 | 68.97 | 68.97 | 0.67% | 2,301,587 |
| Jun 10, 2025 | 69.88 | 70.14 | 68.04 | 68.51 | 68.51 | -1.58% | 4,233,015 |
| Jun 9, 2025 | 69.32 | 70.04 | 69.08 | 69.61 | 69.61 | 0.88% | 3,706,698 |
| Jun 6, 2025 | 70.41 | 70.88 | 68.80 | 69.00 | 69.00 | -2.43% | 6,325,101 |
| Jun 5, 2025 | 70.36 | 71.84 | 69.80 | 70.72 | 70.72 | 2.15% | 6,760,906 |
| Jun 4, 2025 | 69.17 | 69.65 | 68.66 | 69.23 | 69.23 | 0.77% | 3,795,229 |
| Jun 3, 2025 | 68.35 | 68.73 | 67.66 | 68.70 | 68.70 | -1.07% | 4,836,706 |
| Jun 2, 2025 | 66.68 | 69.76 | 66.65 | 69.44 | 69.44 | 6.31% | 10,113,427 |
| 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 |