|
Closing price on 11/25/2013
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.80 |
| Volume |
2,200 |
| Split-adjusted Price |
2.18 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2013
|
+1.00 / +9.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.18
|
2,200
|
|
|
11/22/2013
|
+0.10 / +0.93%
|
11.70
|
11.70
|
10.80
|
10.80
|
10.80
|
2.00
|
200
|
|
|
11/21/2013
|
+0.90 / +9.18%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
1.98
|
1,100
|
|
|
11/20/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.81
|
0
|
|
|
11/19/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.81
|
0
|
|
|
11/18/2013
|
-0.80 / -7.55%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.81
|
5,000
|
|
|
11/15/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.96
|
0
|
|
|
11/14/2013
|
-1.10 / -9.40%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.96
|
2,000
|
|
|
11/13/2013
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.17
|
0
|
|
|
11/12/2013
|
+0.10 / +0.86%
|
11.60
|
12.70
|
11.60
|
11.70
|
11.70
|
2.17
|
4,100
|
|
|
11/11/2013
|
+1.00 / +9.43%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.15
|
100
|
|
|
11/8/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.96
|
0
|
|
|
11/7/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.96
|
0
|
|
|
11/6/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.96
|
0
|
|
|
11/5/2013
|
-1.00 / -8.62%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.96
|
2,000
|
|
|
11/4/2013
|
-1.00 / -7.94%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.15
|
200
|
|
|
11/1/2013
|
-1.20 / -8.70%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
2.33
|
2,000
|
|
|
10/31/2013
|
+1.20 / +9.52%
|
11.40
|
13.80
|
11.40
|
13.80
|
13.80
|
2.55
|
200
|
|
|
10/30/2013
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.33
|
0
|
|
|
10/29/2013
|
+0.90 / +7.69%
|
10.60
|
12.60
|
10.60
|
12.60
|
12.60
|
2.33
|
200
|
|
|
10/28/2013
|
-1.20 / -9.30%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.17
|
100
|
|
|
10/25/2013
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.39
|
0
|
|
|
10/24/2013
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.39
|
0
|
|
|
10/23/2013
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.39
|
0
|
|
|
10/22/2013
|
+0.30 / +2.38%
|
11.40
|
12.90
|
11.40
|
12.90
|
12.90
|
2.39
|
5,100
|
|
|
10/21/2013
|
+1.10 / +9.57%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.33
|
100
|
|
|
10/18/2013
|
-0.80 / -6.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.13
|
200
|
|
|
10/17/2013
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.28
|
0
|
|
|
10/16/2013
|
+1.00 / +8.85%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.28
|
100
|
|
|
10/15/2013
|
+1.00 / +9.71%
|
9.40
|
11.30
|
9.40
|
11.30
|
11.30
|
2.09
|
4,300
|
|
|