|
Closing price on 12/4/2014
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
13.00 |
| Volume |
2,300 |
| Split-adjusted Price |
2.92 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2014
|
+1.00 / +8.33%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.92
|
2,300
|
|
|
12/3/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.69
|
0
|
|
|
12/2/2014
|
-0.80 / -6.25%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
2.69
|
1,200
|
|
|
12/1/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.87
|
0
|
|
|
11/28/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.87
|
0
|
|
|
11/27/2014
|
0.00 / 0.00%
|
11.60
|
12.80
|
11.60
|
12.80
|
12.80
|
2.87
|
200
|
|
|
11/26/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.87
|
0
|
|
|
11/25/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.87
|
0
|
|
|
11/24/2014
|
+0.50 / +4.07%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
2.87
|
1,500
|
|
|
11/21/2014
|
-0.30 / -2.21%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.30
|
2.76
|
1,200
|
|
|
11/20/2014
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.82
|
0
|
|
|
11/19/2014
|
+0.30 / +2.26%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.60
|
2.82
|
12,100
|
|
|
11/18/2014
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.76
|
0
|
|
|
11/17/2014
|
-0.20 / -1.48%
|
14.30
|
14.30
|
13.30
|
13.30
|
13.30
|
2.76
|
3,300
|
|
|
11/14/2014
|
+0.40 / +3.05%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.80
|
1,300
|
|
|
11/13/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.10
|
2.72
|
6,000
|
|
|
11/12/2014
|
+0.20 / +1.55%
|
14.10
|
14.10
|
13.10
|
13.10
|
13.10
|
2.72
|
2,600
|
|
|
11/11/2014
|
-1.40 / -9.79%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.68
|
100
|
|
|
11/10/2014
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.97
|
0
|
|
|
11/7/2014
|
+0.80 / +5.93%
|
13.00
|
14.30
|
13.00
|
14.30
|
14.30
|
2.97
|
9,100
|
|
|
11/6/2014
|
+1.20 / +9.76%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.80
|
11,200
|
|
|
11/5/2014
|
+1.10 / +9.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.55
|
200
|
|
|
11/4/2014
|
+1.00 / +9.80%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.32
|
100
|
|
|
11/3/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.12
|
0
|
|
|
10/31/2014
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.12
|
5,200
|
|
|
10/30/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.14
|
0
|
|
|
10/29/2014
|
+0.90 / +9.57%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.14
|
100
|
|
|
10/28/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1.95
|
0
|
|
|
10/27/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1.95
|
0
|
|
|
10/24/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1.95
|
0
|
|
|