Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Vaneck Junior Gold Miners ETF (NY: GDXJ )

39.87 +0.20 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 40.13 40.27 39.50 39.87 3,706,023 +0.20(+0.50%)
May 26, 2022 39.45 40.26 39.36 39.67 4,396,731 -0.14(-0.35%)
May 25, 2022 39.78 40.04 39.12 39.81 5,436,328 -0.46(-1.14%)
May 24, 2022 39.80 40.54 39.31 40.27 5,565,726 +0.82(+2.08%)
May 23, 2022 39.94 40.07 39.11 39.45 3,995,413 +0.36(+0.92%)
May 20, 2022 39.60 39.70 38.62 39.09 5,491,298 -0.45(-1.14%)
May 19, 2022 38.13 39.78 38.12 39.54 10,787,112 +2.56(+6.92%)
May 18, 2022 37.81 37.97 36.90 36.98 5,589,404 -0.80(-2.12%)
May 17, 2022 38.06 38.37 37.41 37.78 5,788,874 +0.32(+0.85%)
May 16, 2022 37.11 37.62 36.87 37.46 5,880,732 +0.36(+0.97%)
May 13, 2022 35.60 37.47 35.59 37.10 11,496,108 +1.40(+3.92%)
May 12, 2022 36.80 36.91 35.08 35.70 12,935,527 -2.05(-5.43%)
May 11, 2022 38.68 39.42 37.72 37.75 8,019,422 +0.06(+0.16%)
May 10, 2022 39.17 39.56 37.16 37.69 7,672,468 -0.69(-1.80%)
May 09, 2022 40.20 40.26 38.37 38.38 12,436,826 -3.07(-7.41%)
May 06, 2022 42.05 42.31 41.25 41.45 5,956,795 -0.65(-1.54%)
May 05, 2022 44.42 44.42 41.54 42.10 8,625,002 -1.84(-4.19%)
May 04, 2022 42.83 44.09 42.21 43.94 7,487,518 +0.78(+1.81%)
May 03, 2022 42.21 43.48 42.21 43.16 5,476,247 +1.02(+2.42%)
May 02, 2022 41.87 42.27 41.23 42.14 7,585,342 -0.81(-1.89%)
Apr 29, 2022 44.09 44.40 42.94 42.95 5,669,646 -0.70(-1.60%)
Apr 28, 2022 42.60 43.80 42.17 43.65 7,123,451 +1.28(+3.02%)
Apr 27, 2022 42.71 43.30 42.33 42.37 4,511,990 -0.30(-0.70%)
Apr 26, 2022 44.23 44.38 42.65 42.67 5,824,331 -1.22(-2.78%)
Apr 25, 2022 43.97 44.45 42.79 43.89 10,508,576 -1.72(-3.77%)
Apr 22, 2022 46.58 47.10 45.38 45.61 9,443,265 -1.75(-3.70%)
Apr 21, 2022 49.19 49.31 46.89 47.36 10,705,548 -2.78(-5.54%)
Apr 20, 2022 49.38 50.21 48.86 50.14 4,136,692 +0.82(+1.66%)
Apr 19, 2022 49.92 50.28 49.01 49.32 6,770,134 -1.36(-2.68%)
Apr 18, 2022 51.75 51.92 50.65 50.68 4,952,612 -0.35(-0.69%)
Apr 14, 2022 50.55 51.10 50.02 51.03 5,228,771 +0.38(+0.75%)
Apr 13, 2022 49.48 50.87 49.44 50.65 6,638,863 +1.68(+3.43%)
Apr 12, 2022 49.13 49.98 48.59 48.97 6,640,731 +0.68(+1.41%)
Apr 11, 2022 49.18 49.20 47.63 48.29 5,677,434 -0.13(-0.27%)
Apr 08, 2022 47.35 48.67 47.34 48.42 6,031,953 +1.25(+2.65%)
Apr 07, 2022 46.64 47.48 46.30 47.17 5,326,530 +0.77(+1.66%)
Apr 06, 2022 46.71 46.99 45.89 46.40 4,506,814 -0.19(-0.41%)
Apr 05, 2022 48.51 49.06 46.49 46.59 8,775,165 -1.63(-3.38%)
Apr 04, 2022 48.70 48.89 47.68 48.22 3,910,125 +0.02(+0.04%)
Apr 01, 2022 46.61 48.23 46.52 48.20 8,033,450 +1.33(+2.84%)
Mar 31, 2022 47.43 47.78 46.84 46.87 4,400,748 -0.35(-0.74%)
Mar 30, 2022 47.11 47.93 46.84 47.22 4,681,999 +0.28(+0.60%)
Mar 29, 2022 45.42 46.98 45.06 46.94 5,527,733 +0.66(+1.43%)
Mar 28, 2022 47.28 47.52 46.15 46.28 9,704,100 -1.98(-4.10%)
Mar 25, 2022 47.83 48.34 47.60 48.26 4,253,919 +0.21(+0.44%)
Mar 24, 2022 48.48 49.23 47.95 48.05 6,660,920 -0.28(-0.58%)
Mar 23, 2022 47.48 48.36 47.12 48.33 7,910,746 +1.22(+2.59%)
Mar 22, 2022 47.49 47.71 46.55 47.11 7,054,552 -0.88(-1.83%)
Mar 21, 2022 47.14 48.48 47.07 47.99 8,862,020 +0.93(+1.98%)
Mar 18, 2022 46.98 47.60 46.43 47.06 9,253,588 -0.43(-0.91%)
Mar 17, 2022 46.59 48.41 46.59 47.49 12,163,353 +1.38(+2.99%)
Mar 16, 2022 45.71 46.16 44.61 46.11 8,243,670 +0.30(+0.65%)
Mar 15, 2022 44.40 46.47 44.17 45.81 7,727,326 +0.49(+1.08%)
Mar 14, 2022 46.83 46.99 45.03 45.32 14,107,471 -2.32(-4.87%)
Mar 11, 2022 47.48 48.22 47.22 47.64 8,813,301 -0.92(-1.89%)
Mar 10, 2022 47.93 48.86 47.73 48.56 11,004,218 +1.00(+2.10%)
Mar 09, 2022 46.18 47.88 46.02 47.56 10,536,405 -0.41(-0.85%)
Mar 08, 2022 48.42 50.29 47.26 47.97 20,230,100 +0.41(+0.86%)
Mar 07, 2022 46.80 47.58 46.47 47.56 12,148,140 +0.99(+2.13%)
Mar 04, 2022 45.60 46.79 45.52 46.57 9,631,447 +1.21(+2.67%)
Mar 03, 2022 45.15 45.40 44.41 45.36 5,825,639 +0.21(+0.47%)
Mar 02, 2022 44.70 45.29 44.38 45.15 9,286,239 -0.19(-0.42%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.