|
Closing price on 1/18/2022
|
|
| Open |
18.50 |
| High |
18.80 |
| Low |
18.40 |
| Volume |
26,900 |
| Split-adjusted Price |
11.70 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2022
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.40
|
18.50
|
18.49
|
11.70
|
26,900
|
|
|
1/17/2022
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.63
|
11.70
|
11,500
|
|
|
1/14/2022
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.02
|
12.02
|
9,300
|
|
|
1/13/2022
|
-0.90 / -4.50%
|
18.80
|
19.10
|
18.80
|
19.10
|
19.10
|
12.08
|
6,700
|
|
|
1/12/2022
|
+1.00 / +5.26%
|
19.20
|
20.70
|
19.20
|
20.00
|
20.46
|
12.65
|
28,300
|
|
|
1/11/2022
|
-0.50 / -2.56%
|
19.50
|
19.50
|
18.80
|
19.00
|
19.01
|
12.02
|
8,100
|
|
|
1/10/2022
|
-0.10 / -0.51%
|
19.60
|
19.60
|
18.60
|
19.50
|
19.10
|
12.34
|
13,400
|
|
|
1/7/2022
|
-0.20 / -1.01%
|
19.50
|
19.70
|
19.50
|
19.60
|
19.53
|
12.40
|
8,500
|
|
|
1/6/2022
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.50
|
19.80
|
19.73
|
12.53
|
7,400
|
|
|
1/5/2022
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.60
|
19.80
|
19.67
|
12.53
|
15,200
|
|
|
1/4/2022
|
0.00 / 0.00%
|
19.90
|
20.30
|
17.80
|
19.70
|
19.19
|
12.46
|
24,900
|
|
|
12/31/2021
|
+0.20 / +1.03%
|
19.70
|
19.80
|
19.50
|
19.70
|
19.62
|
12.46
|
5,200
|
|
|
12/30/2021
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.50
|
19.50
|
19.59
|
12.34
|
7,900
|
|
|
12/29/2021
|
-0.60 / -2.99%
|
20.10
|
20.10
|
19.50
|
19.50
|
19.92
|
12.34
|
3,400
|
|
|
12/28/2021
|
0.00 / 0.00%
|
20.10
|
20.10
|
18.50
|
20.10
|
19.51
|
12.72
|
5,600
|
|
|
12/27/2021
|
+0.20 / +1.01%
|
19.90
|
20.30
|
19.90
|
20.10
|
20.00
|
12.72
|
10,400
|
|
|
12/24/2021
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
20.00
|
12.59
|
1,800
|
|
|
12/23/2021
|
-0.10 / -0.50%
|
20.10
|
20.60
|
20.00
|
20.00
|
20.14
|
12.65
|
6,900
|
|
|
12/22/2021
|
-0.50 / -2.43%
|
20.20
|
20.50
|
20.00
|
20.10
|
20.15
|
12.72
|
19,900
|
|
|
12/21/2021
|
-0.10 / -0.48%
|
20.10
|
20.60
|
20.10
|
20.60
|
20.43
|
13.03
|
4,600
|
|
|
12/20/2021
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.30
|
20.70
|
20.71
|
13.10
|
24,000
|
|
|
12/17/2021
|
+0.60 / +2.97%
|
20.30
|
20.80
|
20.30
|
20.80
|
20.75
|
13.16
|
6,700
|
|
|
12/16/2021
|
-0.20 / -0.95%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.83
|
12.78
|
3,600
|
|
|
12/15/2021
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.50
|
21.00
|
20.56
|
12.90
|
1,800
|
|
|
12/14/2021
|
+0.10 / +0.48%
|
20.70
|
21.00
|
20.70
|
20.90
|
20.98
|
12.84
|
5,100
|
|
|
12/13/2021
|
+0.10 / +0.48%
|
20.70
|
21.00
|
20.70
|
20.80
|
20.94
|
12.78
|
5,300
|
|
|
12/10/2021
|
+0.20 / +0.98%
|
21.00
|
21.00
|
20.50
|
20.70
|
20.75
|
12.72
|
4,000
|
|
|
12/9/2021
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.50
|
20.50
|
20.67
|
12.60
|
6,000
|
|
|
12/8/2021
|
-0.30 / -1.44%
|
20.90
|
21.20
|
20.50
|
20.50
|
20.66
|
12.60
|
19,700
|
|
|
12/7/2021
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.70
|
20.80
|
20.76
|
12.78
|
6,600
|
|
|