|
Closing price on 1/30/2026
|
|
| Open |
16.60 |
| High |
16.90 |
| Low |
16.00 |
| Volume |
6,200 |
| Split-adjusted Price |
15.74 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2026
|
+0.40 / +2.42%
|
16.60
|
16.90
|
16.00
|
16.90
|
16.74
|
15.74
|
6,200
|
|
|
1/29/2026
|
+0.70 / +4.43%
|
16.40
|
16.60
|
15.80
|
16.50
|
16.54
|
15.37
|
13,300
|
|
|
1/28/2026
|
+0.20 / +1.28%
|
15.20
|
16.70
|
15.20
|
15.80
|
16.53
|
14.72
|
36,500
|
|
|
1/27/2026
|
+0.20 / +1.30%
|
16.30
|
16.50
|
15.10
|
15.60
|
16.39
|
14.53
|
21,300
|
|
|
1/26/2026
|
-1.00 / -6.10%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.25
|
14.34
|
200
|
|
|
1/23/2026
|
+1.10 / +7.19%
|
16.30
|
16.50
|
15.40
|
16.40
|
16.40
|
15.28
|
15,200
|
|
|
1/22/2026
|
-1.00 / -6.13%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.20
|
14.25
|
200
|
|
|
1/21/2026
|
+0.10 / +0.62%
|
15.40
|
16.30
|
15.00
|
16.30
|
16.18
|
15.18
|
7,600
|
|
|
1/20/2026
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.09
|
100
|
|
|
1/19/2026
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.09
|
100
|
|
|
1/16/2026
|
+1.30 / +8.67%
|
16.30
|
16.40
|
15.10
|
16.30
|
16.29
|
15.18
|
14,400
|
|
|
1/15/2026
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.03
|
13.97
|
1,200
|
|
|
1/14/2026
|
-1.20 / -7.27%
|
16.40
|
16.40
|
15.30
|
15.30
|
15.49
|
14.25
|
700
|
|
|
1/13/2026
|
+1.20 / +7.84%
|
16.10
|
16.50
|
15.30
|
16.50
|
16.24
|
15.37
|
9,900
|
|
|
1/12/2026
|
+0.20 / +1.32%
|
16.10
|
16.60
|
15.30
|
15.30
|
16.39
|
14.25
|
22,600
|
|
|
1/9/2026
|
-1.40 / -8.48%
|
16.50
|
16.50
|
15.10
|
15.10
|
16.37
|
14.06
|
1,100
|
|
|
1/8/2026
|
+1.50 / +10.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.37
|
14,300
|
|
|
1/7/2026
|
+0.20 / +1.35%
|
15.00
|
16.20
|
15.00
|
15.00
|
16.15
|
13.97
|
12,100
|
|
|
1/6/2026
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.79
|
500
|
|
|
1/5/2026
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.79
|
0
|
|
|
12/31/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.79
|
100,000
|
|
|
12/30/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.79
|
100,000
|
|
|
12/29/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.79
|
0
|
|
|
12/26/2025
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.85
|
13.79
|
200
|
|
|
12/25/2025
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.69
|
0
|
|
|
12/24/2025
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.69
|
0
|
|
|
12/23/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.72
|
13.69
|
1,000
|
|
|
12/22/2025
|
+0.50 / +3.52%
|
15.60
|
15.60
|
14.50
|
14.70
|
15.42
|
13.69
|
4,000
|
|
|
12/19/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.23
|
0
|
|
|
12/18/2025
|
-1.10 / -7.19%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.23
|
500
|
|
|