Chronicle Journal: Finance

Junior Gold Miners ETF Vaneck (NY: GDXJ )

50.59 USD +1.11 (+2.24%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 49.89 50.24 49.26 49.48 5,144,061 -0.59(-1.18%)
May 12, 2021 51.14 51.70 49.94 50.07 8,610,944 -1.49(-2.89%)
May 11, 2021 49.84 51.56 49.57 51.56 5,946,137 +0.69(+1.36%)
May 10, 2021 52.60 52.65 50.80 50.87 6,219,342 -0.60(-1.17%)
May 07, 2021 51.42 51.76 50.80 51.47 8,602,038 +1.06(+2.10%)
May 06, 2021 49.09 51.09 49.04 50.41 12,502,397 +1.70(+3.49%)
May 05, 2021 48.65 48.74 48.08 48.71 3,751,573 +0.23(+0.47%)
May 04, 2021 49.46 50.37 48.13 48.48 7,893,834 -1.06(-2.14%)
May 03, 2021 48.37 49.80 48.26 49.54 8,624,166 +2.09(+4.40%)
Apr 30, 2021 47.96 48.35 47.37 47.45 5,081,600 -0.78(-1.62%)
Apr 29, 2021 48.77 48.81 47.67 48.23 9,008,864 -1.11(-2.25%)
Apr 28, 2021 48.22 49.57 47.95 49.34 4,760,936 +0.50(+1.02%)
Apr 27, 2021 49.91 50.13 48.76 48.84 4,255,785 -0.89(-1.79%)
Apr 26, 2021 49.97 50.04 49.42 49.73 2,149,479 +0.04(+0.08%)
Apr 23, 2021 50.40 50.73 49.64 49.69 3,815,700 -0.26(-0.52%)
Apr 22, 2021 50.68 50.98 49.72 49.95 5,693,510 -1.18(-2.31%)
Apr 21, 2021 49.92 51.19 49.71 51.13 6,597,954 +1.22(+2.44%)
Apr 20, 2021 49.11 49.96 49.02 49.91 3,443,055 +0.55(+1.11%)
Apr 19, 2021 50.10 50.24 49.17 49.36 4,839,959 -0.96(-1.91%)
Apr 16, 2021 50.41 50.43 49.79 50.32 5,213,800 +0.53(+1.06%)
Apr 15, 2021 48.50 50.10 48.30 49.79 7,543,411 +1.98(+4.14%)
Apr 14, 2021 48.31 48.62 47.69 47.81 3,776,576 -0.68(-1.40%)
Apr 13, 2021 48.03 48.89 47.96 48.49 4,462,814 +1.13(+2.39%)
Apr 12, 2021 48.19 48.39 47.19 47.36 4,999,165 -1.29(-2.65%)
Apr 09, 2021 47.95 48.98 47.80 48.65 4,678,600 -0.21(-0.43%)
Apr 08, 2021 48.15 49.03 48.07 48.86 6,646,105 +1.67(+3.54%)
Apr 07, 2021 47.68 47.83 47.08 47.19 6,558,453 -0.72(-1.50%)
Apr 06, 2021 47.13 48.33 47.13 47.91 8,925,466 +1.19(+2.55%)
Apr 05, 2021 46.82 47.30 46.38 46.72 6,318,482 +0.00(+0.00%)
Apr 01, 2021 45.81 46.76 45.68 46.72 8,104,600 +1.71(+3.80%)
Mar 31, 2021 43.74 45.47 43.69 45.01 15,930,378 +1.46(+3.35%)
Mar 30, 2021 44.11 44.44 43.24 43.55 8,896,434 -2.02(-4.43%)
Mar 29, 2021 45.38 45.59 44.48 45.57 4,835,374 -0.36(-0.78%)
Mar 26, 2021 45.19 45.94 45.10 45.93 3,785,900 +0.70(+1.55%)
Mar 25, 2021 45.16 45.67 44.67 45.23 3,962,767 +0.04(+0.09%)
Mar 24, 2021 46.00 46.25 45.18 45.19 4,742,840 -0.60(-1.31%)
Mar 23, 2021 47.19 47.35 45.73 45.79 8,275,724 -1.93(-4.04%)
Mar 22, 2021 48.06 48.70 47.65 47.72 6,141,308 -0.85(-1.75%)
Mar 19, 2021 47.89 48.66 47.69 48.57 5,998,300 +0.79(+1.65%)
Mar 18, 2021 47.79 48.87 47.54 47.78 6,604,737 -0.96(-1.97%)
Mar 17, 2021 47.16 49.25 46.83 48.74 8,664,338 +1.15(+2.42%)
Mar 16, 2021 47.94 48.03 47.28 47.59 4,998,062 -0.45(-0.94%)
Mar 15, 2021 47.47 48.10 47.30 48.04 6,081,607 +0.94(+2.00%)
Mar 12, 2021 45.84 47.39 45.64 47.10 6,378,300 -0.09(-0.19%)
Mar 11, 2021 46.75 47.36 46.43 47.19 4,773,968 +0.77(+1.66%)
Mar 10, 2021 46.63 46.73 46.02 46.42 5,535,694 +0.02(+0.04%)
Mar 09, 2021 46.54 47.19 45.89 46.40 8,413,548 +1.70(+3.80%)
Mar 08, 2021 45.13 45.57 44.61 44.70 6,362,894 -0.91(-2.00%)
Mar 05, 2021 45.24 45.69 44.00 45.61 8,384,100 +0.54(+1.20%)
Mar 04, 2021 45.43 46.48 44.12 45.07 8,928,490 -0.22(-0.49%)
Mar 03, 2021 45.67 45.90 44.38 45.29 7,236,406 -1.28(-2.75%)
Mar 02, 2021 45.10 46.87 45.09 46.57 8,380,761 +1.58(+3.51%)
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.