|
Closing price on 9/25/2025
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
16.60 |
| Volume |
13,500 |
| Split-adjusted Price |
16.60 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2025
|
+0.10 / +0.61%
|
17.00
|
17.40
|
16.60
|
16.60
|
17.36
|
16.60
|
13,500
|
|
|
9/24/2025
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
100
|
|
|
9/23/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
|
9/22/2025
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
400
|
|
|
9/19/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.85
|
16.60
|
600
|
|
|
9/18/2025
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
0
|
|
|
9/17/2025
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
100
|
|
|
9/16/2025
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.84
|
16.90
|
700
|
|
|
9/15/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
|
9/12/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
|
9/11/2025
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
100
|
|
|
9/10/2025
|
+0.90 / +5.42%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.32
|
17.50
|
20,400
|
|
|
9/9/2025
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
600
|
|
|
9/8/2025
|
-0.80 / -4.57%
|
17.50
|
17.50
|
16.70
|
16.70
|
17.16
|
16.70
|
700
|
|
|
9/5/2025
|
+0.70 / +4.17%
|
16.80
|
17.50
|
15.20
|
17.50
|
15.88
|
17.50
|
66,900
|
|
|
9/4/2025
|
-0.70 / -4.00%
|
16.50
|
17.60
|
16.50
|
16.80
|
17.40
|
16.80
|
15,600
|
|
|
9/3/2025
|
+0.70 / +4.17%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
200
|
|
|
8/29/2025
|
0.00 / 0.00%
|
16.60
|
17.50
|
16.50
|
16.80
|
16.95
|
16.80
|
9,400
|
|
|
8/28/2025
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2,300
|
|
|
8/27/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
8/26/2025
|
-1.30 / -7.30%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3,000
|
|
|
8/25/2025
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0
|
|
|
8/22/2025
|
+1.20 / +7.23%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.79
|
17.80
|
4,000
|
|
|
8/21/2025
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
100
|
|
|
8/20/2025
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
100
|
|
|
8/19/2025
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.78
|
16.60
|
41,100
|
|
|
8/18/2025
|
-0.30 / -1.75%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.83
|
16.80
|
4,500
|
|
|
8/15/2025
|
-0.70 / -3.93%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.01
|
17.10
|
2,700
|
|
|
8/14/2025
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0
|
|
|
8/13/2025
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
100
|
|
|