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 )

41.06 USD -1.27 (-3.00%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 42.47 42.48 40.88 41.06 10,133,082 -1.27(-3.00%)
Jan 20, 2022 43.29 43.40 42.25 42.33 9,466,267 -0.56(-1.31%)
Jan 19, 2022 40.62 43.04 40.50 42.89 18,949,688 +2.87(+7.17%)
Jan 18, 2022 40.28 40.92 39.85 40.02 6,591,222 -0.45(-1.11%)
Jan 14, 2022 40.47 0 -0.52(-1.27%)
Jan 13, 2022 41.46 41.71 40.95 40.99 4,689,230 -0.62(-1.49%)
Jan 12, 2022 40.81 41.64 40.63 41.61 6,145,513 +0.90(+2.21%)
Jan 11, 2022 39.70 40.74 39.30 40.71 7,454,406 +1.09(+2.75%)
Jan 10, 2022 38.95 39.63 38.47 39.62 5,274,990 +0.38(+0.97%)
Jan 07, 2022 39.10 39.42 38.63 39.24 5,560,077 +0.47(+1.21%)
Jan 06, 2022 39.40 39.78 38.77 38.77 9,988,198 -1.55(-3.84%)
Jan 05, 2022 41.65 42.22 40.20 40.32 8,225,501 -1.04(-2.51%)
Jan 04, 2022 41.34 42.03 41.13 41.36 4,474,221 +0.33(+0.80%)
Jan 03, 2022 41.27 41.49 40.95 41.03 6,287,565 -0.90(-2.15%)
Dec 31, 2021 41.77 42.00 41.47 41.93 3,639,797 +0.38(+0.91%)
Dec 30, 2021 40.93 41.62 40.91 41.55 4,323,563 +0.59(+1.44%)
Dec 29, 2021 40.61 41.47 40.61 40.96 3,372,605 -0.09(-0.22%)
Dec 28, 2021 41.57 42.05 41.02 41.05 4,062,790 -0.48(-1.16%)
Dec 27, 2021 41.62 41.94 41.30 41.53 3,039,909 -0.08(-0.19%)
Dec 23, 2021 41.33 41.74 40.87 41.61 4,877,848 +0.32(+0.78%)
Dec 22, 2021 40.65 41.34 40.13 41.29 5,483,503 +0.86(+2.13%)
Dec 21, 2021 40.38 40.59 39.89 40.43 4,429,200 +0.56(+1.40%)
Dec 20, 2021 39.70 39.90 39.10 39.87 6,329,231 -0.61(-1.51%)
Dec 17, 2021 41.06 41.44 40.46 40.48 7,700,170 -0.47(-1.15%)
Dec 16, 2021 39.74 40.98 39.72 40.95 11,073,112 +2.00(+5.13%)
Dec 15, 2021 39.42 39.42 37.86 38.95 18,188,627 -0.59(-1.49%)
Dec 14, 2021 39.58 40.33 39.47 39.54 7,359,568 -0.93(-2.30%)
Dec 13, 2021 40.81 41.13 40.31 40.47 4,465,541 -0.10(-0.25%)
Dec 10, 2021 41.25 41.26 40.42 40.57 5,043,979 -0.16(-0.39%)
Dec 09, 2021 41.67 41.70 40.58 40.73 6,461,616 -1.25(-2.98%)
Dec 08, 2021 41.68 42.11 41.49 41.98 4,528,510 +0.22(+0.53%)
Dec 07, 2021 41.12 42.08 41.12 41.76 8,899,847 +0.70(+1.70%)
Dec 06, 2021 40.38 41.12 39.99 41.06 6,145,311 +0.47(+1.16%)
Dec 03, 2021 40.69 40.75 39.78 40.59 8,502,424 -0.01(-0.02%)
Dec 02, 2021 41.11 41.16 39.90 40.60 7,398,999 -0.48(-1.17%)
Dec 01, 2021 43.09 43.54 40.93 41.08 11,745,330 -1.61(-3.77%)
Nov 30, 2021 43.16 44.21 42.18 42.69 8,947,612 -0.40(-0.93%)
Nov 29, 2021 42.92 43.17 42.46 43.09 4,487,337 +0.17(+0.40%)
Nov 26, 2021 44.26 44.26 42.17 42.92 7,768,607 -1.19(-2.70%)
Nov 24, 2021 43.54 44.29 43.49 44.11 4,108,287 +0.13(+0.30%)
Nov 23, 2021 43.99 44.52 43.42 43.98 6,855,212 -0.92(-2.05%)
Nov 22, 2021 45.00 45.65 44.23 44.90 9,422,162 -1.02(-2.22%)
Nov 19, 2021 46.93 47.26 45.89 45.92 6,503,592 -1.03(-2.19%)
Nov 18, 2021 47.25 47.06 46.88 46.95 3,564,102 -0.43(-0.91%)
Nov 17, 2021 47.46 48.03 47.13 47.38 5,044,785 +0.42(+0.89%)
Nov 16, 2021 47.83 48.17 46.89 46.96 6,896,115 -0.97(-2.02%)
Nov 15, 2021 47.95 48.11 47.33 47.93 3,911,823 -0.06(-0.13%)
Nov 12, 2021 47.73 48.25 47.20 47.99 7,172,688 +0.12(+0.25%)
Nov 11, 2021 47.37 48.04 47.05 47.87 8,621,622 +0.63(+1.33%)
Nov 10, 2021 47.03 47.24 9,371,006 +1.31(+2.85%)
Nov 09, 2021 45.40 46.01 44.75 45.93 6,377,721 +0.74(+1.64%)
Nov 08, 2021 45.11 45.40 44.88 45.19 5,305,665 +0.44(+0.98%)
Nov 05, 2021 43.73 44.75 43.25 44.75 7,939,949 +1.47(+3.40%)
Nov 04, 2021 44.15 44.68 43.24 43.28 4,512,879 -0.27(-0.62%)
Nov 03, 2021 42.30 43.76 42.12 43.55 6,127,438 +0.67(+1.56%)
Nov 02, 2021 43.33 43.33 42.43 42.88 5,828,906 -0.77(-1.76%)
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.