Closing price on 2/22/2024
|
|
Open |
18.90 |
High |
18.90 |
Low |
18.90 |
Volume |
100 |
Split-adjusted Price |
18.90 |
|
|
GMX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2024
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
100
|
|
2/21/2024
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.90
|
19.00
|
18.99
|
19.00
|
1,500
|
|
2/20/2024
|
+0.40 / +2.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
200
|
|
2/19/2024
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.62
|
18.60
|
1,100
|
|
2/16/2024
|
+0.40 / +2.17%
|
18.50
|
19.00
|
18.50
|
18.80
|
18.82
|
18.80
|
8,200
|
|
2/15/2024
|
+0.20 / +1.10%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
400
|
|
2/7/2024
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
400
|
|
2/6/2024
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
600
|
|
2/5/2024
|
-0.20 / -1.08%
|
18.50
|
18.80
|
18.30
|
18.30
|
18.40
|
18.30
|
2,400
|
|
2/2/2024
|
-0.30 / -1.60%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.62
|
18.50
|
1,900
|
|
2/1/2024
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
0
|
|
1/31/2024
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
300
|
|
1/30/2024
|
+0.30 / +1.62%
|
18.50
|
18.80
|
18.00
|
18.80
|
18.38
|
18.80
|
15,300
|
|
1/29/2024
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
0
|
|
1/26/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.79
|
18.50
|
1,200
|
|
1/25/2024
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.50
|
18.50
|
4,100
|
|
1/24/2024
|
-1.00 / -5.13%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.47
|
18.50
|
4,000
|
|
1/23/2024
|
+1.40 / +7.73%
|
18.70
|
19.50
|
18.70
|
19.50
|
19.17
|
19.50
|
7,400
|
|
1/22/2024
|
-0.50 / -2.69%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.01
|
18.10
|
12,600
|
|
1/19/2024
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
1,100
|
|
1/18/2024
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2,800
|
|
1/17/2024
|
+0.40 / +2.20%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.60
|
18.60
|
5,900
|
|
1/16/2024
|
-0.30 / -1.62%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
100
|
|
1/15/2024
|
+0.50 / +2.78%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.45
|
18.50
|
4,000
|
|
1/12/2024
|
-0.30 / -1.64%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.23
|
18.00
|
7,200
|
|
1/11/2024
|
-0.60 / -3.17%
|
18.90
|
18.90
|
18.30
|
18.30
|
18.58
|
18.30
|
400
|
|
1/10/2024
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.90
|
18.90
|
18.99
|
18.90
|
3,300
|
|
1/9/2024
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.96
|
18.90
|
1,900
|
|
1/8/2024
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.81
|
18.80
|
3,300
|
|
1/5/2024
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.72
|
18.80
|
12,900
|
|
|