|
Closing price on 9/4/2025
|
|
| Open |
16.50 |
| High |
17.60 |
| Low |
16.50 |
| Volume |
15,600 |
| Split-adjusted Price |
16.80 |
There is no data on 9/5/2025. Display data on 9/4/2025 instead.
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2025
|
0.00 / 0.00%
|
17.20
|
17.80
|
17.00
|
17.00
|
17.06
|
17.00
|
153,100
|
|
|
8/11/2025
|
-0.20 / -1.16%
|
17.20
|
18.00
|
17.00
|
17.00
|
17.33
|
17.00
|
3,800
|
|
|
8/8/2025
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.40
|
17.20
|
16.94
|
17.20
|
1,800
|
|
|
8/7/2025
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.30
|
17.00
|
16.96
|
17.00
|
5,100
|
|
|
8/6/2025
|
+1.00 / +6.21%
|
17.30
|
17.30
|
16.00
|
17.10
|
17.04
|
17.10
|
1,800
|
|
|
8/5/2025
|
-0.90 / -4.95%
|
18.30
|
18.70
|
17.10
|
17.30
|
18.09
|
16.10
|
9,300
|
|
|
8/4/2025
|
-0.10 / -0.55%
|
18.80
|
18.80
|
18.20
|
18.20
|
18.41
|
16.94
|
1,300
|
|
|
8/1/2025
|
-0.10 / -0.54%
|
18.30
|
18.40
|
18.30
|
18.30
|
18.37
|
17.03
|
700
|
|
|
7/31/2025
|
+0.40 / +2.22%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.20
|
17.12
|
400
|
|
|
7/30/2025
|
-0.50 / -2.70%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.48
|
16.75
|
2,500
|
|
|
7/29/2025
|
-0.20 / -1.07%
|
18.50
|
18.70
|
18.50
|
18.50
|
18.51
|
17.22
|
2,100
|
|
|
7/28/2025
|
+0.40 / +2.19%
|
18.60
|
18.70
|
18.30
|
18.70
|
18.39
|
17.40
|
22,000
|
|
|
7/25/2025
|
+0.20 / +1.10%
|
18.50
|
18.60
|
18.20
|
18.30
|
18.55
|
17.03
|
11,700
|
|
|
7/24/2025
|
+0.40 / +2.26%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.27
|
16.84
|
300
|
|
|
7/23/2025
|
-0.70 / -3.80%
|
18.60
|
18.60
|
17.70
|
17.70
|
18.42
|
16.47
|
9,300
|
|
|