|
Closing price on 10/5/2020
|
|
| Open |
25.80 |
| High |
26.50 |
| Low |
25.80 |
| Volume |
3,000 |
| Split-adjusted Price |
8.96 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2020
|
+1.50 / +6.00%
|
25.80
|
26.50
|
25.80
|
26.50
|
26.10
|
8.96
|
3,000
|
|
|
10/2/2020
|
+0.50 / +2.04%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
8.45
|
1,000
|
|
|
10/1/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
8.28
|
0
|
|
|
9/30/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
8.28
|
0
|
|
|
9/29/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
8.28
|
0
|
|
|
9/28/2020
|
+0.70 / +2.94%
|
24.40
|
24.50
|
24.40
|
24.50
|
24.45
|
8.28
|
2,000
|
|
|
9/25/2020
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
8.05
|
0
|
|
|
9/24/2020
|
+0.10 / +0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
8.05
|
1,000
|
|
|
9/23/2020
|
+0.10 / +0.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
8.01
|
1,000
|
|
|
9/22/2020
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
7.98
|
0
|
|
|
9/21/2020
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
7.98
|
1,000
|
|
|
9/18/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
7.95
|
1,500
|
|
|
9/17/2020
|
-0.50 / -2.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
7.95
|
1,000
|
|
|
9/16/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.11
|
500
|
|
|
9/15/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.11
|
500
|
|
|
9/14/2020
|
-0.50 / -2.04%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.11
|
500
|
|
|
9/11/2020
|
+1.00 / +4.26%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
8.28
|
100
|
|
|
9/10/2020
|
0.00 / 0.00%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.00
|
7.95
|
3,000
|
|
|
9/9/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
7.95
|
0
|
|
|
9/8/2020
|
+1.00 / +4.44%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
7.95
|
200
|
|
|
9/7/2020
|
-1.00 / -4.26%
|
21.20
|
22.50
|
21.20
|
22.50
|
22.07
|
7.61
|
300
|
|
|
9/4/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
7.95
|
0
|
|
|
9/3/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
7.95
|
0
|
|
|
9/1/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
7.95
|
0
|
|
|
8/31/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
7.95
|
0
|
|
|
8/28/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
7.95
|
0
|
|
|
8/27/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
7.95
|
0
|
|
|
8/26/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
7.95
|
0
|
|
|
8/25/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
7.95
|
0
|
|
|
8/24/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
7.95
|
100
|
|
|