|
Closing price on 11/23/2023
|
|
| Open |
18.70 |
| High |
19.00 |
| Low |
18.70 |
| Volume |
2,800 |
| Split-adjusted Price |
15.57 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2023
|
+0.10 / +0.53%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.81
|
15.57
|
2,800
|
|
|
11/22/2023
|
+0.20 / +1.07%
|
19.00
|
19.00
|
18.70
|
18.90
|
18.72
|
15.49
|
2,700
|
|
|
11/21/2023
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
15.32
|
100
|
|
|
11/20/2023
|
+0.20 / +1.08%
|
18.70
|
18.70
|
18.20
|
18.70
|
18.47
|
15.32
|
3,500
|
|
|
11/17/2023
|
-0.10 / -0.54%
|
19.30
|
19.30
|
18.50
|
18.50
|
18.83
|
15.16
|
4,700
|
|
|
11/16/2023
|
+0.60 / +3.33%
|
18.40
|
18.60
|
18.40
|
18.60
|
18.46
|
15.24
|
2,800
|
|
|
11/15/2023
|
-0.90 / -4.76%
|
18.90
|
19.80
|
18.00
|
18.00
|
18.31
|
14.75
|
17,400
|
|
|
11/14/2023
|
-0.40 / -2.07%
|
19.70
|
19.70
|
18.90
|
18.90
|
19.43
|
15.49
|
300
|
|
|
11/13/2023
|
-0.40 / -2.03%
|
19.40
|
19.40
|
19.30
|
19.30
|
19.32
|
15.81
|
2,900
|
|
|
11/10/2023
|
+0.40 / +2.07%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.14
|
100
|
|
|
11/9/2023
|
-0.30 / -1.53%
|
19.50
|
19.60
|
19.30
|
19.30
|
19.44
|
15.81
|
2,300
|
|
|
11/8/2023
|
-0.40 / -2.00%
|
19.30
|
19.80
|
19.30
|
19.60
|
19.59
|
16.06
|
1,600
|
|
|
11/7/2023
|
+0.50 / +2.56%
|
19.40
|
20.00
|
19.00
|
20.00
|
19.39
|
16.39
|
900
|
|
|
11/6/2023
|
-1.20 / -5.80%
|
20.60
|
20.60
|
19.50
|
19.50
|
19.66
|
15.98
|
2,100
|
|
|
11/3/2023
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
16.96
|
0
|
|
|
11/2/2023
|
+1.20 / +6.15%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
16.96
|
200
|
|
|
11/1/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.98
|
700
|
|
|
10/31/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.98
|
0
|
|
|
10/30/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.98
|
100
|
|
|
10/27/2023
|
+0.40 / +2.09%
|
19.90
|
19.90
|
19.10
|
19.50
|
19.30
|
15.98
|
600
|
|
|
10/26/2023
|
-0.90 / -4.50%
|
20.00
|
20.00
|
19.10
|
19.10
|
19.64
|
15.65
|
500
|
|
|
10/25/2023
|
0.00 / 0.00%
|
19.10
|
20.10
|
19.10
|
20.00
|
19.79
|
16.39
|
800
|
|
|
10/24/2023
|
-0.10 / -0.50%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.11
|
16.39
|
1,900
|
|
|
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
|
|
|