|
Closing price on 2/20/2023
|
|
| Open |
21.00 |
| High |
22.00 |
| Low |
21.00 |
| Volume |
2,400 |
| Split-adjusted Price |
17.20 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2023
|
-0.10 / -0.45%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.45
|
17.20
|
2,400
|
|
|
2/17/2023
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
17.27
|
300
|
|
|
2/16/2023
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.18
|
17.27
|
800
|
|
|
2/15/2023
|
+0.60 / +2.79%
|
22.20
|
22.20
|
21.60
|
22.10
|
21.77
|
17.27
|
7,100
|
|
|
2/14/2023
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.81
|
0
|
|
|
2/13/2023
|
-0.30 / -1.38%
|
21.30
|
21.50
|
21.10
|
21.50
|
21.18
|
16.81
|
3,600
|
|
|
2/10/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.04
|
100
|
|
|
2/9/2023
|
+0.40 / +1.87%
|
21.80
|
21.80
|
21.40
|
21.80
|
21.64
|
17.04
|
6,900
|
|
|
2/8/2023
|
-1.10 / -4.89%
|
21.40
|
21.40
|
21.30
|
21.40
|
21.36
|
16.73
|
4,800
|
|
|
2/7/2023
|
+0.30 / +1.35%
|
22.90
|
23.00
|
20.50
|
22.50
|
21.48
|
17.59
|
4,900
|
|
|
2/6/2023
|
-0.40 / -1.77%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.25
|
17.35
|
1,300
|
|
|
2/3/2023
|
+0.60 / +2.73%
|
22.60
|
22.90
|
22.40
|
22.60
|
22.66
|
17.67
|
12,200
|
|
|
2/2/2023
|
-0.50 / -2.22%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.12
|
17.20
|
36,100
|
|
|
2/1/2023
|
+0.10 / +0.45%
|
22.40
|
22.60
|
22.40
|
22.50
|
22.41
|
17.59
|
10,400
|
|
|
1/31/2023
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.80
|
22.40
|
21.95
|
17.51
|
21,100
|
|
|
1/30/2023
|
+0.10 / +0.45%
|
22.00
|
22.50
|
21.90
|
22.40
|
22.20
|
17.51
|
50,400
|
|
|
1/27/2023
|
-0.40 / -1.76%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
17.43
|
2,700
|
|
|
1/19/2023
|
+0.90 / +4.13%
|
21.50
|
23.90
|
21.00
|
22.70
|
21.69
|
17.74
|
21,000
|
|
|
1/18/2023
|
-0.10 / -0.46%
|
21.00
|
22.00
|
20.50
|
21.80
|
21.49
|
17.04
|
6,700
|
|
|
1/17/2023
|
+1.00 / +4.78%
|
20.10
|
22.00
|
20.00
|
21.90
|
20.99
|
17.12
|
32,600
|
|
|
1/16/2023
|
+0.80 / +3.98%
|
20.30
|
20.90
|
20.10
|
20.90
|
20.41
|
16.34
|
3,000
|
|
|
1/13/2023
|
-0.90 / -4.29%
|
20.40
|
20.50
|
20.10
|
20.10
|
20.28
|
15.71
|
9,700
|
|
|
1/12/2023
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.10
|
21.00
|
20.67
|
16.41
|
9,900
|
|
|
1/11/2023
|
+0.60 / +2.94%
|
19.40
|
21.00
|
19.40
|
21.00
|
20.74
|
16.41
|
35,500
|
|
|
1/10/2023
|
+1.80 / +9.68%
|
18.60
|
20.40
|
18.60
|
20.40
|
20.06
|
15.95
|
111,600
|
|
|
1/9/2023
|
-1.00 / -5.10%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.89
|
14.54
|
1,100
|
|
|
1/6/2023
|
-0.70 / -3.45%
|
20.00
|
20.40
|
19.20
|
19.60
|
20.12
|
15.32
|
5,200
|
|
|
1/5/2023
|
-0.10 / -0.49%
|
20.40
|
20.90
|
19.20
|
20.30
|
20.32
|
15.87
|
10,200
|
|
|
1/4/2023
|
+0.90 / +4.62%
|
19.70
|
20.80
|
18.80
|
20.40
|
20.04
|
15.95
|
14,600
|
|
|
1/3/2023
|
+1.50 / +8.33%
|
18.00
|
19.50
|
18.00
|
19.50
|
19.44
|
15.24
|
10,400
|
|
|