Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vaneck Junior Gold Miners ETF (NY: GDXJ )

37.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 35.57 35.72 35.23 35.71 23,489,176 +0.98(+2.83%)
Jan 30, 2017 35.08 35.55 34.67 34.72 12,042,848 -0.12(-0.35%)
Jan 27, 2017 34.26 34.93 34.21 34.85 19,648,416 +0.68(+1.99%)
Jan 26, 2017 34.33 34.67 34.10 34.17 23,712,090 -1.02(-2.90%)
Jan 25, 2017 34.71 35.22 34.48 35.19 16,046,422 -0.31(-0.88%)
Jan 24, 2017 35.69 36.46 35.05 35.50 23,485,882 -0.36(-1.00%)
Jan 23, 2017 35.50 35.91 35.19 35.86 17,999,654 +0.88(+2.51%)
Jan 20, 2017 34.70 35.74 34.24 34.98 18,622,898 +0.34(+0.98%)
Jan 19, 2017 34.19 35.06 33.75 34.64 17,923,758 -0.04(-0.11%)
Jan 18, 2017 35.62 35.93 34.28 34.68 27,479,300 -1.15(-3.22%)
Jan 17, 2017 35.84 35.99 35.38 35.83 27,535,114 +1.18(+3.41%)
Jan 13, 2017 34.65 34.65 34.65 0 +0.09(+0.25%)
Jan 12, 2017 35.67 35.80 34.12 34.56 19,384,400 -0.22(-0.63%)
Jan 11, 2017 34.19 35.30 33.50 34.78 21,615,484 -0.01(-0.03%)
Jan 10, 2017 34.66 35.44 33.94 34.79 22,321,134 +0.80(+2.36%)
Jan 09, 2017 34.37 35.28 33.66 33.99 30,095,376 +0.53(+1.58%)
Jan 06, 2017 34.18 35.14 32.29 33.46 57,409,704 -1.61(-4.58%)
Jan 05, 2017 33.25 35.41 33.16 35.06 45,645,428 +2.74(+8.48%)
Jan 04, 2017 32.31 32.35 31.43 32.32 20,716,958 +0.53(+1.66%)
Jan 03, 2017 30.04 31.81 29.42 31.79 30,999,686 +1.98(+6.62%)
Dec 30, 2016 29.82 29.82 29.82 0 -1.82(-5.76%)
Dec 29, 2016 29.25 31.67 29.07 31.64 47,649,056 +2.67(+9.23%)
Dec 28, 2016 27.82 28.98 27.53 28.97 23,627,184 +0.94(+3.34%)
Dec 27, 2016 27.41 28.08 27.26 28.03 17,640,154 +0.98(+3.63%)
Dec 23, 2016 27.05 27.05 27.05 0 +0.37(+1.38%)
Dec 22, 2016 26.62 27.30 26.47 26.68 14,785,406 +0.05(+0.18%)
Dec 21, 2016 27.05 27.17 26.59 26.63 12,216,816 -0.31(-1.16%)
Dec 20, 2016 26.19 27.05 25.87 26.95 25,388,600 +0.08(+0.28%)
Dec 19, 2016 27.30 27.33 26.58 26.87 29,553,572 +0.07(+0.27%)
Dec 16, 2016 27.65 27.98 26.50 26.80 26,414,710 -0.41(-1.52%)
Dec 15, 2016 27.99 28.17 26.91 27.21 37,370,264 -1.67(-5.78%)
Dec 14, 2016 31.28 31.53 28.86 28.88 44,426,424 -1.97(-6.40%)
Dec 13, 2016 30.71 31.01 30.32 30.85 11,908,489 +0.14(+0.47%)
Dec 12, 2016 30.99 31.50 30.60 30.71 13,328,893 +0.04(+0.12%)
Dec 09, 2016 31.88 32.07 30.49 30.67 34,338,152 -1.62(-5.03%)
Dec 08, 2016 32.15 32.34 31.79 32.30 8,281,351 +0.05(+0.17%)
Dec 07, 2016 32.46 32.77 31.95 32.24 15,558,294 +0.46(+1.44%)
Dec 06, 2016 31.98 32.64 31.62 31.79 11,948,473 -0.15(-0.48%)
Dec 05, 2016 31.23 32.39 30.72 31.94 17,188,624 +0.12(+0.37%)
Dec 02, 2016 31.21 31.93 31.14 31.82 26,606,866 +1.09(+3.53%)
Dec 01, 2016 30.67 31.66 30.08 30.74 18,784,474 -0.06(-0.20%)
Nov 30, 2016 31.05 31.21 30.54 30.80 18,339,362 -0.60(-1.91%)
Nov 29, 2016 30.76 31.63 30.51 31.40 12,450,779 -0.18(-0.57%)
Nov 28, 2016 30.74 31.75 30.35 31.58 29,725,528 +1.25(+4.11%)
Nov 25, 2016 30.78 31.03 30.14 30.33 8,989,750 +0.04(+0.15%)
Nov 23, 2016 30.29 30.29 30.29 0 -1.79(-5.59%)
Nov 22, 2016 31.83 32.13 30.87 32.08 16,532,843 +0.44(+1.39%)
Nov 21, 2016 31.71 32.07 31.19 31.64 14,839,585 +0.66(+2.14%)
Nov 18, 2016 30.61 31.11 30.21 30.98 23,703,142 -0.03(-0.09%)
Nov 17, 2016 32.07 32.78 30.37 31.01 28,404,184 -0.90(-2.81%)
Nov 16, 2016 32.76 32.98 31.57 31.90 28,472,748 -1.18(-3.55%)
Nov 15, 2016 31.47 33.32 31.15 33.08 33,067,698 +1.71(+5.44%)
Nov 14, 2016 30.04 32.28 29.44 31.37 29,739,786 +0.65(+2.10%)
Nov 11, 2016 33.48 33.53 30.27 30.73 52,073,628 -2.70(-8.08%)
Nov 10, 2016 35.68 35.74 33.35 33.43 47,224,200 -2.68(-7.43%)
Nov 09, 2016 37.77 37.81 35.04 36.11 26,041,360 +0.81(+2.29%)
Nov 08, 2016 36.08 36.76 34.79 35.30 17,386,818 -0.42(-1.18%)
Nov 07, 2016 36.04 36.33 35.25 35.73 29,123,446 -1.59(-4.26%)
Nov 04, 2016 38.01 38.02 36.73 37.32 15,274,219 -0.69(-1.82%)
Nov 03, 2016 36.84 38.14 36.80 38.01 16,379,882 +0.98(+2.64%)
Nov 02, 2016 38.69 39.07 36.70 37.03 22,966,700 -0.69(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.