|
Closing price on 11/5/2025
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
15.70 |
| Volume |
1,200 |
| Split-adjusted Price |
14.07 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2025
|
+0.10 / +0.64%
|
16.90
|
17.00
|
15.70
|
15.70
|
16.88
|
14.07
|
1,200
|
|
|
11/4/2025
|
-0.30 / -1.89%
|
17.20
|
17.30
|
15.00
|
15.60
|
15.82
|
13.98
|
8,100
|
|
|
11/3/2025
|
-0.20 / -1.24%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.25
|
100
|
|
|
10/31/2025
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.17
|
14.43
|
8,000
|
|
|
10/30/2025
|
0.00 / 0.00%
|
17.20
|
17.50
|
16.20
|
16.20
|
17.14
|
14.52
|
1,500
|
|
|
10/29/2025
|
-0.80 / -4.71%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.52
|
100
|
|
|
10/28/2025
|
+0.10 / +0.59%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.35
|
15.24
|
1,500
|
|
|
10/27/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.15
|
0
|
|
|
10/24/2025
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.15
|
300
|
|
|
10/23/2025
|
+0.80 / +4.94%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.89
|
15.24
|
800
|
|
|
10/22/2025
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.30
|
14.52
|
5,100
|
|
|
10/21/2025
|
-0.10 / -0.61%
|
16.60
|
17.00
|
16.30
|
16.30
|
16.95
|
14.61
|
2,400
|
|
|
10/20/2025
|
-0.20 / -1.20%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.70
|
10,200
|
|
|
10/17/2025
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.68
|
14.88
|
1,300
|
|
|
10/16/2025
|
+0.60 / +3.73%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.77
|
14.97
|
300
|
|
|
10/15/2025
|
-0.40 / -2.42%
|
16.70
|
16.70
|
16.10
|
16.10
|
16.69
|
14.43
|
5,100
|
|
|
10/14/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.66
|
14.79
|
900
|
|
|
10/13/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.79
|
0
|
|
|
10/10/2025
|
-0.40 / -2.37%
|
17.40
|
17.40
|
16.50
|
16.50
|
17.34
|
14.79
|
1,400
|
|
|
10/9/2025
|
+0.20 / +1.20%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.70
|
15.15
|
200
|
|
|
10/8/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.97
|
0
|
|
|
10/7/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.97
|
0
|
|
|
10/6/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.97
|
0
|
|
|
10/3/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.97
|
0
|
|
|
10/2/2025
|
+0.20 / +1.21%
|
17.30
|
17.40
|
16.70
|
16.70
|
17.34
|
14.97
|
1,700
|
|
|
10/1/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.79
|
0
|
|
|
9/30/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.79
|
0
|
|
|
9/29/2025
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.79
|
900
|
|
|
9/26/2025
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14.88
|
0
|
|
|
9/25/2025
|
+0.10 / +0.61%
|
17.00
|
17.40
|
16.60
|
16.60
|
17.36
|
14.88
|
13,500
|
|
|