|
Closing price on 9/16/2026
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.20 |
| Volume |
100,000 |
| Split-adjusted Price |
17.20 |
There is no data on 9/17/2026. Display data on 9/16/2026 instead.
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2026
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
100,000
|
|
|
9/15/2026
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|
9/14/2026
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|
9/11/2026
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|
9/10/2026
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|
9/9/2026
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|
9/8/2026
|
-1.90 / -9.95%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
500
|
|
|
9/7/2026
|
+1.60 / +9.14%
|
16.50
|
19.10
|
16.50
|
19.10
|
16.53
|
19.10
|
7,500
|
|
|
9/4/2026
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
0
|
|
|
9/3/2026
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
19,900
|
|
|
8/28/2026
|
+1.50 / +9.38%
|
16.10
|
17.60
|
16.00
|
17.50
|
16.94
|
17.50
|
4,600
|
|
|
8/27/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
8/26/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
100
|
|
|
8/25/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
8/24/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
8/21/2026
|
-0.40 / -2.44%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.09
|
16.00
|
700
|
|
|
8/20/2026
|
+0.40 / +2.50%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.35
|
16.40
|
200
|
|
|
8/19/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
8/18/2026
|
-0.90 / -5.33%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
200
|
|
|
8/17/2026
|
+0.40 / +2.42%
|
17.00
|
17.00
|
16.00
|
16.90
|
16.63
|
16.90
|
300
|
|
|
8/14/2026
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.50
|
1,200
|
|
|
8/13/2026
|
0.00 / 0.00%
|
17.00
|
17.60
|
16.00
|
16.00
|
17.28
|
15.53
|
6,000
|
|
|
8/12/2026
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.53
|
100
|
|
|
8/11/2026
|
0.00 / 0.00%
|
17.00
|
17.00
|
15.50
|
15.50
|
16.96
|
15.04
|
10,000
|
|
|
8/10/2026
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.04
|
0
|
|
|
8/7/2026
|
-1.00 / -6.06%
|
16.50
|
16.50
|
15.50
|
15.50
|
16.45
|
15.04
|
2,100
|
|
|
8/6/2026
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.01
|
1,100
|
|
|
8/5/2026
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
15.63
|
0
|
|
|
8/4/2026
|
-0.80 / -4.73%
|
17.00
|
18.00
|
16.10
|
16.10
|
17.62
|
15.63
|
16,100
|
|
|
8/3/2026
|
+0.50 / +3.05%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.40
|
100
|
|
|