|
Closing price on 10/23/2023
|
|
| Open |
19.10 |
| High |
20.10 |
| Low |
19.00 |
| Volume |
16,600 |
| Split-adjusted Price |
16.47 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2023
|
+1.10 / +5.79%
|
19.10
|
20.10
|
19.00
|
20.10
|
19.89
|
16.47
|
16,600
|
|
|
10/20/2023
|
-0.40 / -2.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.57
|
2,800
|
|
|
10/19/2023
|
-0.20 / -1.02%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
15.90
|
400
|
|
|
10/18/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
16.06
|
0
|
|
|
10/17/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
16.06
|
0
|
|
|
10/16/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
16.06
|
0
|
|
|
10/13/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
16.06
|
0
|
|
|
10/12/2023
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.56
|
16.06
|
4,900
|
|
|
10/11/2023
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.72
|
15.98
|
600
|
|
|
10/10/2023
|
0.00 / 0.00%
|
19.50
|
20.20
|
19.50
|
19.50
|
19.88
|
15.98
|
2,900
|
|
|
10/9/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.98
|
1,300
|
|
|
10/6/2023
|
-0.40 / -2.01%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.70
|
15.98
|
1,000
|
|
|
10/5/2023
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
16.31
|
100
|
|
|
10/4/2023
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
16.31
|
700
|
|
|
10/3/2023
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.80
|
19.80
|
19.93
|
16.22
|
600
|
|
|
10/2/2023
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
16.31
|
0
|
|
|
9/29/2023
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
16.31
|
1,000
|
|
|
9/28/2023
|
+1.00 / +5.24%
|
19.90
|
20.10
|
19.20
|
20.10
|
19.61
|
16.47
|
1,400
|
|
|
9/27/2023
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.10
|
19.10
|
19.21
|
15.65
|
4,800
|
|
|
9/26/2023
|
-0.90 / -4.50%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
15.65
|
300
|
|
|
9/25/2023
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.30
|
20.00
|
19.64
|
16.39
|
6,800
|
|
|
9/22/2023
|
-0.20 / -1.02%
|
19.50
|
20.00
|
19.30
|
19.50
|
19.49
|
15.98
|
9,400
|
|
|
9/21/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.14
|
52,300
|
|
|
9/20/2023
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.79
|
16.14
|
7,800
|
|
|
9/19/2023
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
16.31
|
5,500
|
|
|
9/18/2023
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.47
|
400
|
|
|
9/15/2023
|
+0.40 / +2.03%
|
19.90
|
20.10
|
19.80
|
20.10
|
19.94
|
16.47
|
9,700
|
|
|
9/14/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.14
|
6,400
|
|
|
9/13/2023
|
-0.10 / -0.51%
|
19.80
|
20.10
|
19.70
|
19.70
|
19.93
|
16.14
|
11,200
|
|
|
9/12/2023
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
16.22
|
4,500
|
|
|