|
Closing price on 3/20/2026
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.50 |
| Volume |
1,500 |
| Split-adjusted Price |
15.37 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.37
|
1,500
|
|
|
3/19/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.37
|
0
|
|
|
3/18/2026
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.58
|
15.37
|
5,000
|
|
|
3/17/2026
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.46
|
0
|
|
|
3/16/2026
|
+1.00 / +6.41%
|
16.50
|
17.00
|
16.50
|
16.60
|
16.80
|
15.46
|
24,300
|
|
|
3/13/2026
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.53
|
0
|
|
|
3/12/2026
|
0.00 / 0.00%
|
15.60
|
17.00
|
15.60
|
15.60
|
16.82
|
14.53
|
17,700
|
|
|
3/11/2026
|
+0.20 / +1.30%
|
16.60
|
16.80
|
15.60
|
15.60
|
16.62
|
14.53
|
11,800
|
|
|
3/10/2026
|
-1.00 / -6.10%
|
16.40
|
16.90
|
15.00
|
15.40
|
16.56
|
14.34
|
76,600
|
|
|
3/9/2026
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.36
|
15.28
|
188,600
|
|
|
3/6/2026
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.18
|
900
|
|
|
3/5/2026
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.00
|
16.33
|
14.90
|
4,300
|
|
|
3/4/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.90
|
0
|
|
|
3/3/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.90
|
0
|
|
|
3/2/2026
|
-0.60 / -3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.90
|
400
|
|
|
2/27/2026
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.46
|
0
|
|
|
2/26/2026
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.46
|
0
|
|
|
2/25/2026
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.46
|
0
|
|
|
2/24/2026
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.46
|
0
|
|
|
2/23/2026
|
-0.20 / -1.19%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.10
|
15.46
|
600
|
|
|
2/13/2026
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.65
|
100
|
|
|
2/12/2026
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.46
|
200
|
|
|
2/11/2026
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.46
|
100
|
|
|
2/10/2026
|
+1.30 / +8.55%
|
16.60
|
16.70
|
15.70
|
16.50
|
16.64
|
15.37
|
27,900
|
|
|
2/9/2026
|
-1.60 / -9.52%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.27
|
14.16
|
1,100
|
|
|
2/6/2026
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.65
|
100
|
|
|
2/5/2026
|
-0.20 / -1.19%
|
16.80
|
17.00
|
15.30
|
16.60
|
16.85
|
15.46
|
23,500
|
|
|
2/4/2026
|
0.00 / 0.00%
|
16.00
|
16.90
|
16.00
|
16.80
|
16.79
|
15.65
|
7,200
|
|
|
2/3/2026
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.65
|
100
|
|
|
2/2/2026
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.65
|
100
|
|
|