GDXJ Historical Prices
NYSEARCA: GDXJVanEckEquity Precious MetalsETFUSD
114.43+3.53 (+3.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GDXJ price history
The price history for VanEck Junior Gold Miners (GDXJ) on this page begins on November 9, 2009, when the stock closed at $101.72; it most recently closed at $114.43 on October 5, 2026. The highest price in this record is $179.44, reached on December 6, 2010; the latest close is 36.2% below that peak. Across the 16 complete calendar years in the table, GDXJ finished higher in 8 and lower in 8. Its best year was 2025 (+155.8%) and its worst was 2013 (-59.4%).
Over roughly 17 years the share price changed +12.5%, a 0.7% compound annual price return (excluding dividends). In the last 12 months alone, GDXJ has gained 14.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
GDXJ returns
1 week
+0.69%
1 month
-11.47%
3 months
+15.73%
6 months
-11.18%
Year to date
+0.57%
1 year
+14.56%
3 years
+237.65%
5 years
+162.57%
GDXJ price return, excluding dividends.
GDXJ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 114.43 | +1.09% |
| 2025 | 113.20 | +155.82% |
| 2024 | 44.25 | +16.72% |
| 2023 | 37.91 | +6.34% |
| 2022 | 35.65 | -14.98% |
| 2021 | 41.93 | -22.70% |
| 2020 | 54.24 | +29.42% |
| 2019 | 41.91 | +33.98% |
| 2018 | 31.28 | -8.35% |
| 2017 | 34.13 | +8.18% |
| 2016 | 31.55 | +64.24% |
| 2015 | 19.21 | -23.04% |
| 2014 | 24.96 | -23.55% |
| 2013 | 32.65 | -59.41% |
| 2012 | 80.44 | -18.58% |
| 2011 | 98.80 | -38.08% |
| 2010 | 159.56 | +54.97% |
| 2009* | 102.96 | +1.22% |
GDXJ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 113.02 | 114.80 | 112.64 | 114.43 | +3.18% | |
| 109.26 | 111.58 | 108.92 | 110.90 | +1.61% | |
| 109.86 | 110.51 | 107.82 | 109.14 | -3.88% | |
| 113.23 | 114.52 | 111.61 | 113.55 | +0.66% | |
| 113.59 | 113.76 | 110.98 | 112.81 | -0.74% | |
| 114.33 | 115.25 | 111.75 | 113.65 | +1.06% | |
| 113.57 | 114.15 | 112.07 | 112.46 | -1.31% | |
| 116.74 | 116.74 | 113.84 | 113.95 | -1.60% | |
| 115.25 | 115.97 | 113.71 | 115.80 | +1.49% | |
| 114.72 | 116.49 | 113.66 | 114.10 | -5.79% | |
| 120.03 | 121.60 | 118.64 | 121.11 | +1.07% | |
| 120.21 | 120.41 | 117.88 | 119.83 | -1.20% | |
| 123.85 | 124.22 | 120.50 | 121.28 | -5.23% | |
| 122.80 | 128.58 | 122.68 | 127.97 | +4.31% | |
| 124.65 | 124.70 | 122.08 | 122.68 | -1.41% | |
| 124.15 | 124.78 | 122.21 | 124.44 | +0.66% | |
| 122.53 | 124.50 | 121.13 | 123.63 | +4.75% | |
| 122.58 | 122.94 | 115.85 | 118.02 | -1.90% | |
| 121.31 | 121.56 | 118.77 | 120.31 | -0.48% | |
| 121.00 | 122.51 | 119.08 | 120.89 | -3.60% | |
| 127.57 | 128.88 | 124.55 | 125.41 | +1.06% | |
| 125.01 | 126.38 | 123.88 | 124.10 | -3.98% | |
| 130.50 | 131.77 | 128.09 | 129.25 | +1.34% | |
| 128.39 | 130.01 | 127.43 | 127.54 | -1.15% | |
| 128.46 | 130.11 | 127.51 | 129.03 | -2.49% | |
| 132.11 | 132.63 | 129.91 | 132.33 | +3.34% | |
| 125.70 | 128.99 | 125.50 | 128.05 | +4.72% | |
| 123.46 | 127.46 | 122.00 | 122.28 | -4.42% | |
| 128.73 | 129.16 | 125.43 | 127.93 | -0.68% | |
| 135.76 | 136.20 | 127.23 | 128.80 | -4.44% | |
| 132.83 | 135.26 | 132.06 | 134.79 | +1.45% | |
| 133.35 | 134.80 | 132.70 | 132.86 | -2.24% | |
| 131.04 | 136.25 | 130.82 | 135.90 | +1.74% | |
| 134.40 | 135.32 | 131.06 | 133.58 | +0.75% | |
| 132.99 | 133.42 | 130.89 | 132.59 | +2.67% | |
| 125.43 | 130.23 | 125.39 | 129.14 | +2.05% | |
| 122.18 | 126.68 | 121.93 | 126.55 | +9.64% | |
| 117.98 | 119.10 | 115.36 | 115.42 | -4.12% | |
| 119.30 | 121.64 | 118.64 | 120.38 | +1.94% | |
| 117.83 | 119.89 | 117.52 | 118.09 | +1.90% | |
| 117.27 | 117.53 | 114.91 | 115.89 | -3.01% | |
| 121.71 | 121.86 | 118.51 | 119.49 | +0.75% | |
| 118.16 | 119.47 | 117.19 | 118.60 | -0.15% | |
| 116.40 | 119.10 | 114.81 | 118.78 | +0.99% | |
| 115.90 | 118.10 | 115.25 | 117.62 | +7.51% | |
| 107.70 | 110.28 | 107.23 | 109.40 | -0.07% | |
| 107.43 | 110.13 | 106.92 | 109.48 | +7.42% | |
| 100.74 | 103.15 | 100.40 | 101.92 | +3.29% | |
| 95.65 | 98.81 | 94.70 | 98.67 | +3.44% | |
| 96.57 | 97.31 | 94.11 | 95.39 | -3.69% | |
| 97.38 | 99.11 | 95.73 | 99.04 | +4.27% | |
| 96.09 | 99.07 | 93.49 | 94.98 | -1.86% | |
| 97.11 | 97.96 | 95.24 | 96.78 | -2.24% | |
| 99.28 | 99.71 | 96.60 | 99.00 | +1.23% | |
| 98.24 | 99.71 | 97.07 | 97.80 | +0.20% | |
| 97.31 | 98.40 | 95.88 | 97.60 | -2.94% | |
| 99.74 | 102.71 | 99.59 | 100.56 | +3.57% | |
| 94.41 | 97.13 | 94.26 | 97.09 | +5.92% | |
| 92.07 | 92.83 | 91.37 | 91.66 | -0.59% | |
| 90.98 | 93.28 | 89.83 | 92.20 | -0.49% | |
| 94.30 | 94.76 | 92.06 | 92.65 | -4.04% | |
| 97.61 | 98.72 | 94.59 | 96.55 | -1.85% | |
| 99.83 | 100.83 | 97.72 | 98.37 | +3.11% | |
| 96.98 | 97.49 | 94.66 | 95.40 | -3.52% | |
| 98.35 | 99.80 | 97.45 | 98.88 | -0.12% | |
| 97.85 | 99.58 | 97.01 | 99.00 | +3.56% | |
| 96.56 | 97.60 | 93.23 | 95.60 | -3.37% | |
| 103.00 | 103.56 | 98.02 | 98.93 | -4.79% | |
| 105.38 | 105.94 | 102.43 | 103.91 | +0.97% | |
| 101.97 | 105.08 | 100.69 | 102.91 | +4.96% | |
| 98.19 | 102.03 | 97.83 | 98.05 | -0.20% | |
| 98.57 | 98.94 | 96.65 | 98.25 | -0.68% | |
| 98.84 | 99.37 | 97.09 | 98.92 | -1.37% | |
| 99.11 | 102.71 | 98.63 | 100.29 | +2.44% | |
| 98.08 | 99.65 | 95.85 | 97.90 | +1.89% | |
| 96.33 | 99.02 | 95.07 | 96.08 | -4.46% | |
| 101.10 | 102.86 | 100.08 | 100.56 | -5.24% | |
| 105.86 | 106.96 | 104.90 | 106.12 | -1.03% | |
| 110.99 | 112.84 | 106.06 | 107.22 | -2.34% | |
| 114.70 | 118.19 | 109.72 | 109.79 | -4.06% | |
| 113.40 | 114.94 | 112.08 | 114.44 | +2.29% | |
| 112.17 | 114.63 | 111.04 | 111.88 | +7.31% | |
| 101.63 | 105.21 | 101.10 | 104.26 | +3.15% | |
| 95.41 | 101.36 | 95.01 | 101.08 | +6.92% | |
| 95.96 | 98.64 | 94.33 | 94.54 | -5.02% | |
| 102.87 | 103.54 | 96.29 | 99.54 | -2.04% | |
| 102.08 | 103.23 | 101.18 | 101.61 | +1.01% | |
| 108.08 | 108.80 | 100.55 | 100.59 | -10.11% | |
| 112.44 | 113.81 | 110.87 | 111.90 | +0.92% | |
| 113.77 | 114.14 | 110.60 | 110.88 | -4.40% | |
| 116.22 | 116.95 | 113.52 | 115.98 | +0.90% | |
| 115.71 | 116.60 | 111.76 | 114.95 | -3.64% | |
| 115.21 | 120.05 | 114.28 | 119.29 | +3.88% | |
| 111.05 | 116.21 | 109.40 | 114.83 | +2.02% | |
| 113.00 | 114.89 | 112.52 | 112.56 | -3.51% | |
| 114.75 | 116.73 | 114.48 | 116.66 | +4.52% | |
| 112.70 | 113.34 | 110.11 | 111.62 | -0.53% | |
| 110.62 | 115.02 | 110.05 | 112.21 | -1.02% | |
| 111.35 | 114.40 | 109.60 | 113.37 | +2.78% | |
| 112.93 | 113.01 | 109.52 | 110.30 | -4.48% | |
| 118.00 | 118.78 | 114.27 | 115.47 | -0.77% | |
| 119.56 | 119.68 | 115.47 | 116.37 | -7.40% | |
| 128.29 | 128.54 | 124.85 | 125.67 | -2.54% | |
| 128.25 | 130.00 | 126.30 | 128.94 | -0.72% | |
| 127.03 | 130.58 | 123.26 | 129.87 | +0.29% | |
| 126.68 | 131.36 | 126.62 | 129.50 | +2.91% | |
| 124.32 | 127.64 | 123.39 | 125.84 | +2.79% | |
| 126.41 | 129.32 | 122.27 | 122.42 | -0.27% | |
| 119.50 | 124.03 | 119.50 | 122.75 | +8.47% | |
| 115.95 | 115.99 | 113.14 | 113.16 | +0.06% | |
| 113.82 | 115.65 | 112.80 | 113.09 | -1.98% | |
| 115.36 | 117.98 | 114.85 | 115.38 | -0.83% | |
| 117.06 | 118.00 | 114.91 | 116.34 | +2.48% | |
| 115.04 | 115.24 | 113.21 | 113.52 | -2.75% | |
| 118.32 | 119.22 | 116.14 | 116.73 | -3.91% | |
| 122.70 | 122.84 | 120.61 | 121.48 | -1.83% | |
| 123.32 | 124.03 | 121.14 | 123.75 | +1.43% | |
| 124.56 | 125.34 | 119.10 | 122.00 | -2.97% | |
| 125.78 | 127.52 | 124.70 | 125.73 | +2.65% | |
| 130.15 | 130.71 | 122.32 | 122.48 | -6.90% | |
| 131.46 | 132.32 | 130.12 | 131.56 | -1.17% | |
| 132.87 | 136.55 | 132.39 | 133.12 | +2.85% | |
| 129.85 | 131.29 | 128.95 | 129.43 | +0.04% | |
| 132.18 | 132.75 | 128.97 | 129.38 | -2.55% | |
| 130.81 | 133.32 | 130.26 | 132.77 | +2.88% | |
| 127.05 | 129.64 | 126.54 | 129.05 | +0.16% | |
| 128.94 | 130.47 | 127.84 | 128.84 | +0.76% | |
| 128.15 | 129.99 | 125.42 | 127.87 | +0.49% | |
| 131.81 | 132.19 | 124.87 | 127.25 | +3.53% | |
| 120.92 | 123.00 | 117.83 | 122.91 | +1.39% | |
| 122.27 | 123.20 | 120.59 | 121.22 | -0.79% | |
| 116.13 | 124.14 | 116.13 | 122.19 | -2.44% | |
| 123.62 | 128.12 | 121.87 | 125.25 | +4.34% | |
| 113.74 | 120.18 | 113.64 | 120.04 | +8.53% | |
| 113.28 | 114.06 | 109.06 | 110.61 | +0.03% | |
| 107.16 | 112.69 | 106.13 | 110.58 | +4.40% | |
| 108.66 | 112.35 | 105.85 | 105.92 | -6.51% | |
| 115.26 | 115.91 | 111.88 | 113.29 | +3.19% | |
| 107.33 | 110.46 | 105.93 | 109.79 | -0.22% | |
| 107.03 | 112.50 | 106.59 | 110.03 | +5.02% | |
| 109.57 | 109.88 | 102.88 | 104.77 | -3.85% | |
| 106.61 | 109.81 | 104.17 | 108.97 | -6.36% | |
| 120.04 | 120.20 | 116.10 | 116.37 | -7.00% | |
| 126.44 | 128.23 | 124.15 | 125.13 | -0.56% | |
| 124.44 | 127.89 | 122.47 | 125.84 | +1.54% | |
| 131.45 | 131.45 | 123.64 | 123.93 | -5.82% | |
| 134.47 | 134.81 | 130.34 | 131.59 | -2.79% | |
| 137.00 | 137.29 | 132.43 | 135.36 | -2.58% | |
| 139.27 | 142.40 | 138.36 | 138.94 | +1.25% | |
| 131.70 | 137.59 | 127.79 | 137.23 | +0.78% | |
| 133.19 | 137.81 | 131.51 | 136.17 | -0.39% | |
| 140.15 | 140.47 | 133.80 | 136.71 | -4.06% | |
| 146.14 | 146.14 | 140.46 | 142.49 | +0.90% | |
| 144.18 | 144.87 | 137.62 | 141.22 | -8.91% | |
| 156.65 | 157.49 | 149.86 | 155.03 | -0.74% | |
| 154.19 | 156.32 | 152.86 | 156.19 | +1.90% | |
| 147.02 | 153.63 | 145.68 | 153.28 | +3.67% | |
| 149.00 | 150.69 | 147.15 | 147.85 | +0.52% | |
| 141.59 | 148.45 | 141.59 | 147.08 | +0.30% | |
| 144.31 | 147.50 | 143.96 | 146.64 | +3.26% | |
| 138.64 | 142.15 | 135.67 | 142.01 | +2.96% | |
| 133.67 | 138.21 | 132.40 | 137.93 | +2.88% | |
| 133.81 | 135.39 | 132.59 | 134.07 | +2.50% | |
| 131.16 | 132.29 | 126.88 | 130.80 | -4.06% | |
| 132.58 | 136.94 | 131.23 | 136.34 | +5.81% | |
| 138.87 | 139.78 | 128.64 | 128.85 | -8.73% | |
| 140.59 | 141.60 | 135.90 | 141.17 | +3.55% | |
| 135.99 | 137.72 | 134.96 | 136.33 | -0.42% | |
| 131.49 | 137.03 | 130.60 | 136.90 | +6.49% | |
| 124.82 | 128.72 | 124.61 | 128.56 | +6.10% | |
| 124.00 | 127.57 | 120.92 | 121.17 | -7.04% | |
| 133.57 | 133.57 | 125.06 | 130.35 | +0.38% | |
| 132.24 | 132.24 | 126.29 | 129.86 | +4.66% | |
| 124.25 | 127.77 | 120.91 | 124.08 | -0.01% | |
| 130.06 | 134.95 | 122.27 | 124.09 | -13.63% | |
| 151.73 | 151.96 | 139.01 | 143.68 | -4.48% | |
| 148.49 | 150.66 | 145.71 | 150.42 | +2.04% | |
| 144.66 | 147.80 | 139.47 | 147.42 | +2.17% | |
| 150.75 | 152.24 | 144.12 | 144.29 | -0.51% | |
| 143.04 | 146.00 | 141.80 | 145.03 | +2.07% | |
| 134.72 | 143.04 | 134.48 | 142.09 | +5.45% | |
| 139.07 | 139.52 | 133.08 | 134.74 | -0.93% | |
| 133.45 | 136.39 | 132.72 | 136.00 | +6.19% | |
| 126.07 | 128.19 | 123.36 | 128.07 | +0.72% | |
| 125.26 | 128.02 | 124.02 | 127.15 | +0.37% | |
| 128.98 | 129.05 | 124.83 | 126.68 | +0.41% | |
| 128.00 | 129.42 | 125.89 | 126.16 | -0.11% | |
| 125.20 | 128.29 | 125.09 | 126.30 | +3.57% | |
| 120.84 | 122.88 | 120.34 | 121.95 | +0.80% | |
| 117.33 | 121.03 | 117.11 | 120.98 | +0.66% | |
| 118.10 | 120.32 | 115.92 | 120.19 | -1.39% | |
| 118.36 | 121.94 | 118.12 | 121.88 | +3.87% | |
| 115.93 | 120.46 | 115.39 | 117.34 | +3.66% | |
| 116.26 | 116.48 | 110.04 | 113.20 | -0.51% | |
| 114.65 | 116.70 | 113.63 | 113.78 | -1.18% | |
| 117.11 | 117.72 | 114.89 | 115.14 | +1.16% | |
| 115.32 | 115.87 | 112.67 | 113.82 | -6.40% | |
| 121.07 | 122.17 | 119.10 | 121.60 | +2.21% | |
| 119.28 | 119.68 | 116.71 | 118.97 | -0.86% | |
| 120.33 | 120.44 | 117.80 | 120.00 | 0.00% | |
| 119.26 | 121.26 | 118.23 | 120.00 | +2.01% | |
| 114.82 | 118.87 | 114.65 | 117.63 | +3.00% | |
| 114.30 | 116.77 | 113.47 | 114.20 | -0.37% | |
| 115.24 | 115.88 | 113.11 | 114.62 | +1.23% | |
| 113.00 | 114.89 | 111.37 | 113.23 | +0.58% | |
| 115.77 | 115.91 | 110.81 | 112.58 | -1.50% | |
| 118.28 | 118.28 | 112.04 | 114.30 | -0.50% | |
| 110.81 | 116.69 | 110.75 | 114.87 | +3.59% | |
| 108.44 | 111.68 | 106.69 | 110.89 | +1.83% | |
| 104.85 | 109.24 | 104.85 | 108.90 | +4.22% | |
| 106.89 | 107.17 | 104.39 | 104.49 | -2.05% | |
| 108.16 | 110.42 | 106.33 | 106.68 | -0.28% | |
| 105.91 | 107.13 | 105.05 | 106.98 | +0.22% | |
| 108.00 | 109.17 | 106.51 | 106.75 | -0.50% | |
| 108.10 | 108.67 | 104.07 | 107.29 | -0.91% | |
| 110.17 | 110.43 | 107.36 | 108.28 | -0.92% | |
| 107.02 | 109.38 | 106.28 | 109.28 | +3.75% | |
| 101.15 | 105.63 | 100.92 | 105.33 | +5.17% | |
| 99.48 | 101.48 | 98.97 | 100.15 | +0.30% | |
| 94.66 | 99.92 | 94.49 | 99.85 | +6.25% | |
| 93.49 | 95.70 | 92.66 | 93.98 | +0.59% | |
| 98.54 | 99.86 | 93.34 | 93.43 | -4.47% | |
| 98.64 | 100.48 | 96.56 | 97.80 | +0.93% | |
| 96.83 | 97.88 | 95.10 | 96.90 | +0.90% | |
| 97.04 | 98.48 | 94.84 | 96.04 | -1.44% | |
| 93.82 | 98.36 | 93.55 | 97.44 | -1.17% | |
| 101.96 | 102.55 | 97.77 | 98.59 | -2.81% | |
| 98.35 | 102.50 | 97.46 | 101.44 | +3.47% | |
| 98.29 | 98.36 | 95.88 | 98.04 | +0.38% | |
| 96.37 | 98.40 | 95.78 | 97.67 | +4.99% | |
| 90.88 | 93.10 | 90.04 | 93.03 | +2.97% | |
| 91.14 | 93.17 | 90.14 | 90.35 | +0.38% | |
| 89.30 | 90.26 | 88.30 | 90.01 | +2.80% | |
| 89.25 | 89.82 | 87.35 | 87.56 | -4.91% | |
| 93.31 | 94.17 | 91.33 | 92.08 | -1.70% | |
| 94.61 | 94.84 | 92.30 | 93.67 | -1.33% | |
| 92.23 | 95.04 | 91.77 | 94.93 | +2.35% | |
| 95.79 | 95.85 | 92.32 | 92.75 | -0.22% | |
| 89.34 | 93.24 | 89.00 | 92.95 | +1.82% | |
| 91.88 | 93.31 | 88.67 | 91.29 | -3.77% | |
| 94.97 | 96.66 | 94.50 | 94.87 | -1.25% | |
| 97.59 | 97.76 | 95.68 | 96.07 | +1.13% | |
| 92.05 | 95.70 | 91.80 | 95.00 | -0.12% | |
| 97.90 | 98.40 | 93.98 | 95.11 | -10.38% | |
| 106.46 | 106.97 | 104.15 | 106.13 | +2.93% | |
| 107.69 | 108.48 | 101.25 | 103.11 | -7.69% | |
| 109.81 | 112.45 | 108.53 | 111.70 | +2.97% | |
| 105.52 | 109.20 | 105.47 | 108.48 | +4.69% | |
| 103.13 | 105.28 | 102.82 | 103.62 | -1.45% | |
| 103.35 | 105.52 | 103.16 | 105.14 | +5.25% | |
| 100.24 | 101.25 | 98.54 | 99.90 | +0.01% | |
| 105.18 | 105.24 | 98.44 | 99.89 | — |