|
Closing price on 1/5/2026
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.80 |
| Volume |
0 |
| Split-adjusted Price |
13.79 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/17/2025
|
-0.20 / -1.29%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.32
|
14.25
|
2,800
|
|
|
12/16/2025
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.44
|
200
|
|
|
12/15/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.34
|
0
|
|
|
12/12/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.34
|
0
|
|
|
12/11/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.34
|
0
|
|
|
12/10/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.34
|
0
|
|
|
12/9/2025
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.31
|
14.34
|
1,100
|
|
|
12/8/2025
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.51
|
14.44
|
1,600
|
|
|
12/5/2025
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.48
|
14.44
|
600
|
|
|
12/4/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.25
|
0
|
|
|
12/3/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.25
|
0
|
|
|
12/2/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.25
|
300
|
|
|
12/1/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.25
|
0
|
|
|
11/28/2025
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.86
|
14.25
|
1,000
|
|
|
11/27/2025
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.71
|
14.07
|
5,200
|
|
|
11/26/2025
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.97
|
14.25
|
6,700
|
|
|
11/25/2025
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.92
|
14.34
|
1,300
|
|
|
11/24/2025
|
-0.10 / -0.63%
|
15.30
|
16.10
|
15.30
|
15.90
|
15.98
|
14.25
|
5,000
|
|
|
11/21/2025
|
+0.50 / +3.23%
|
15.90
|
16.10
|
15.50
|
16.00
|
15.97
|
14.34
|
8,800
|
|
|