|
Closing price on 3/26/2015
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
13.10 |
| Volume |
0 |
| Split-adjusted Price |
2.94 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2015
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.94
|
0
|
|
|
3/25/2015
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.10
|
13.10
|
13.67
|
2.94
|
3,100
|
|
|
3/24/2015
|
-0.50 / -3.68%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.94
|
100
|
|
|
3/23/2015
|
-1.00 / -6.85%
|
14.60
|
14.60
|
13.60
|
13.60
|
14.59
|
3.05
|
10,300
|
|
|
3/20/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.27
|
0
|
|
|
3/19/2015
|
+1.30 / +9.77%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.60
|
3.27
|
10,100
|
|
|
3/18/2015
|
0.00 / 0.00%
|
14.00
|
14.60
|
13.30
|
13.30
|
13.30
|
2.98
|
22,100
|
|
|
3/17/2015
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.98
|
0
|
|
|
3/16/2015
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.98
|
0
|
|
|
3/13/2015
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.98
|
100
|
|
|
3/12/2015
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.98
|
100
|
|
|
3/11/2015
|
-1.10 / -7.64%
|
15.80
|
15.80
|
13.10
|
13.30
|
13.30
|
2.98
|
19,800
|
|
|
3/10/2015
|
+1.30 / +9.92%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.23
|
2,900
|
|
|
3/9/2015
|
+0.10 / +0.77%
|
14.30
|
14.30
|
13.10
|
13.10
|
13.10
|
2.94
|
7,100
|
|
|
3/6/2015
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.92
|
4,000
|
|
|
3/5/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.78
|
0
|
|
|
3/4/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.78
|
0
|
|
|
3/3/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.78
|
0
|
|
|
3/2/2015
|
+0.10 / +0.81%
|
13.50
|
13.50
|
12.40
|
12.40
|
12.40
|
2.78
|
1,800
|
|
|
2/27/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.76
|
100
|
|
|
2/26/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.76
|
0
|
|
|
2/25/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.76
|
0
|
|
|
2/24/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.76
|
0
|
|
|
2/13/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.76
|
0
|
|
|
2/12/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.76
|
0
|
|
|
2/11/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.76
|
100
|
|
|
2/10/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.76
|
0
|
|
|
2/9/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.76
|
2,400
|
|
|
2/6/2015
|
-1.20 / -8.89%
|
12.20
|
14.00
|
12.20
|
12.30
|
12.30
|
2.76
|
10,200
|
|
|
2/5/2015
|
+0.20 / +1.50%
|
13.50
|
14.60
|
12.10
|
13.50
|
13.50
|
3.03
|
5,300
|
|
|