VanEck Junior Gold Miners... (GDXJ)
AMEX: GDXJ
· Real-Time Price · USD
98.27
2.06 (2.14%)
At close: Sep 29, 2025, 3:59 PM
98.12
-0.15%
After-hours: Sep 29, 2025, 07:59 PM EDT
GDXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 98.93 | 99.52 | 97.86 | 98.24 | n/a | 2.11% | 5,944,153 |
| Sep 26, 2025 | 94.84 | 96.79 | 94.23 | 96.21 | 96.21 | 2.36% | 5,598,052 |
| Sep 25, 2025 | 93.07 | 94.02 | 92.71 | 93.99 | 93.99 | 1.30% | 3,989,600 |
| Sep 24, 2025 | 94.85 | 95.57 | 92.76 | 92.78 | 92.78 | -2.35% | 5,095,300 |
| Sep 23, 2025 | 96.43 | 96.76 | 94.63 | 95.01 | 95.01 | -0.18% | 4,148,340 |
| Sep 22, 2025 | 93.97 | 95.31 | 92.98 | 95.18 | 95.18 | 3.48% | 6,313,700 |
| Sep 19, 2025 | 87.73 | 92.24 | 87.73 | 91.98 | 91.98 | 5.04% | 9,026,946 |
| Sep 18, 2025 | 87.42 | 87.60 | 85.60 | 87.57 | 87.57 | -0.05% | 5,264,400 |
| Sep 17, 2025 | 87.43 | 90.09 | 86.66 | 87.61 | 87.61 | -1.40% | 5,610,603 |
| Sep 16, 2025 | 91.87 | 91.87 | 88.47 | 88.85 | 88.85 | -2.89% | 5,642,728 |
| Sep 15, 2025 | 89.92 | 92.42 | 89.51 | 91.49 | 91.49 | 1.62% | 6,573,007 |
| Sep 12, 2025 | 90.52 | 90.90 | 89.48 | 90.03 | 90.03 | 0.02% | 3,902,143 |
| Sep 11, 2025 | 88.20 | 90.20 | 87.87 | 90.01 | 90.01 | 2.18% | 4,834,138 |
| Sep 10, 2025 | 86.19 | 88.12 | 86.19 | 88.09 | 88.09 | 2.91% | 7,350,200 |
| Sep 9, 2025 | 87.19 | 87.29 | 85.11 | 85.60 | 85.60 | -0.90% | 6,589,241 |
| Sep 8, 2025 | 86.48 | 86.86 | 85.56 | 86.38 | 86.38 | 1.79% | 5,024,300 |
| Sep 5, 2025 | 84.57 | 85.67 | 83.70 | 84.86 | 84.86 | 2.64% | 7,444,618 |
| Sep 4, 2025 | 83.05 | 83.65 | 82.13 | 82.68 | 82.68 | -1.34% | 5,892,600 |
| Sep 3, 2025 | 84.57 | 84.77 | 83.10 | 83.80 | 83.80 | 1.01% | 5,540,100 |
| Sep 2, 2025 | 81.88 | 83.28 | 80.06 | 82.96 | 82.96 | 3.64% | 8,180,020 |