|
Closing price on 12/3/2013
|
|
| Open |
13.00 |
| High |
14.80 |
| Low |
12.80 |
| Volume |
2,400 |
| Split-adjusted Price |
2.06 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2013
|
-1.40 / -9.86%
|
13.00
|
14.80
|
12.80
|
12.80
|
12.80
|
2.06
|
2,400
|
|
|
12/2/2013
|
+1.20 / +9.23%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.29
|
4,600
|
|
|
11/29/2013
|
+1.10 / +9.24%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.09
|
100
|
|
|
11/28/2013
|
+1.00 / +9.17%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1.92
|
100
|
|
|
11/27/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.76
|
0
|
|
|
11/26/2013
|
-0.90 / -7.63%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.76
|
100
|
|
|
11/25/2013
|
+1.00 / +9.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.90
|
2,200
|
|
|
11/22/2013
|
+0.10 / +0.93%
|
11.70
|
11.70
|
10.80
|
10.80
|
10.80
|
1.74
|
200
|
|
|
11/21/2013
|
+0.90 / +9.18%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
1.72
|
1,100
|
|
|
11/20/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.58
|
0
|
|
|
11/19/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.58
|
0
|
|
|
11/18/2013
|
-0.80 / -7.55%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.58
|
5,000
|
|
|
11/15/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.71
|
0
|
|
|
11/14/2013
|
-1.10 / -9.40%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.71
|
2,000
|
|
|
11/13/2013
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1.88
|
0
|
|
|
11/12/2013
|
+0.10 / +0.86%
|
11.60
|
12.70
|
11.60
|
11.70
|
11.70
|
1.88
|
4,100
|
|
|
11/11/2013
|
+1.00 / +9.43%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.87
|
100
|
|
|
11/8/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.71
|
0
|
|
|
11/7/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.71
|
0
|
|
|
11/6/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.71
|
0
|
|
|
11/5/2013
|
-1.00 / -8.62%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.71
|
2,000
|
|
|
11/4/2013
|
-1.00 / -7.94%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.87
|
200
|
|
|
11/1/2013
|
-1.20 / -8.70%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
2.03
|
2,000
|
|
|
10/31/2013
|
+1.20 / +9.52%
|
11.40
|
13.80
|
11.40
|
13.80
|
13.80
|
2.22
|
200
|
|
|
10/30/2013
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.03
|
0
|
|
|
10/29/2013
|
+0.90 / +7.69%
|
10.60
|
12.60
|
10.60
|
12.60
|
12.60
|
2.03
|
200
|
|
|
10/28/2013
|
-1.20 / -9.30%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1.88
|
100
|
|
|
10/25/2013
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.08
|
0
|
|
|
10/24/2013
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.08
|
0
|
|
|
10/23/2013
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.08
|
0
|
|
|