|
Closing price on 12/12/2013
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.60 |
| Volume |
1,100 |
| Split-adjusted Price |
2.72 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2013
|
+0.20 / +1.49%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.72
|
1,100
|
|
|
12/11/2013
|
+1.20 / +9.84%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.48
|
300
|
|
|
12/10/2013
|
-0.60 / -4.69%
|
12.80
|
14.00
|
12.20
|
12.20
|
12.20
|
2.26
|
7,500
|
|
|
12/9/2013
|
+0.30 / +2.40%
|
13.70
|
13.70
|
12.80
|
12.80
|
12.80
|
2.37
|
400
|
|
|
12/6/2013
|
-0.20 / -1.57%
|
13.90
|
13.90
|
12.50
|
12.50
|
12.50
|
2.31
|
3,500
|
|
|
12/5/2013
|
-0.20 / -1.55%
|
13.80
|
14.00
|
12.70
|
12.70
|
12.70
|
2.35
|
13,000
|
|
|
12/4/2013
|
+0.10 / +0.78%
|
13.50
|
14.00
|
12.90
|
12.90
|
12.90
|
2.39
|
3,900
|
|
|
12/3/2013
|
-1.40 / -9.86%
|
13.00
|
14.80
|
12.80
|
12.80
|
12.80
|
2.37
|
2,400
|
|
|
12/2/2013
|
+1.20 / +9.23%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.63
|
4,600
|
|
|
11/29/2013
|
+1.10 / +9.24%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.41
|
100
|
|
|
11/28/2013
|
+1.00 / +9.17%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.20
|
100
|
|
|
11/27/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.02
|
0
|
|
|
11/26/2013
|
-0.90 / -7.63%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.02
|
100
|
|
|
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
|
|
|