|
|
Closing price on 4/12/2022
|
|
| Open |
19.40 |
| High |
20.80 |
| Low |
19.20 |
| Volume |
17,500 |
| Split-adjusted Price |
13.69 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2022
|
-0.20 / -1.02%
|
19.40
|
20.80
|
19.20
|
19.40
|
19.71
|
13.69
|
17,500
|
|
|
4/8/2022
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.60
|
19.60
|
19.80
|
13.83
|
4,800
|
|
|
4/7/2022
|
-0.50 / -2.49%
|
20.10
|
20.10
|
19.60
|
19.60
|
19.77
|
13.83
|
12,300
|
|
|
4/6/2022
|
-0.40 / -1.95%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.13
|
14.19
|
1,300
|
|
|
4/5/2022
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.10
|
20.50
|
20.25
|
14.47
|
2,400
|
|
|
4/4/2022
|
+0.50 / +2.53%
|
20.50
|
20.60
|
19.90
|
20.30
|
20.38
|
14.33
|
19,900
|
|
|
4/1/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.80
|
13.98
|
2,200
|
|
|
3/31/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.50
|
19.80
|
19.62
|
13.98
|
1,700
|
|
|
3/30/2022
|
+0.50 / +2.59%
|
19.40
|
19.80
|
19.40
|
19.80
|
19.48
|
13.98
|
5,800
|
|
|
3/29/2022
|
-0.10 / -0.52%
|
19.40
|
19.90
|
19.30
|
19.30
|
19.36
|
13.62
|
20,500
|
|
|
3/28/2022
|
+0.10 / +0.52%
|
19.30
|
19.60
|
19.30
|
19.40
|
19.35
|
13.69
|
20,900
|
|
|
3/25/2022
|
-0.40 / -2.03%
|
19.50
|
19.50
|
19.10
|
19.30
|
19.30
|
13.62
|
8,500
|
|
|
3/24/2022
|
+0.30 / +1.55%
|
19.50
|
19.80
|
19.20
|
19.70
|
19.50
|
13.91
|
6,000
|
|
|
3/23/2022
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.40
|
19.18
|
13.69
|
4,900
|
|
|
3/22/2022
|
-0.80 / -3.96%
|
19.30
|
19.70
|
19.00
|
19.40
|
19.06
|
13.69
|
50,500
|
|
|
3/21/2022
|
-0.70 / -3.35%
|
20.50
|
20.50
|
19.50
|
20.20
|
19.70
|
14.26
|
6,700
|
|
|
3/18/2022
|
+1.00 / +5.03%
|
20.00
|
20.90
|
19.50
|
20.90
|
19.82
|
14.75
|
11,700
|
|
|
3/17/2022
|
+0.60 / +3.11%
|
19.50
|
21.20
|
19.50
|
19.90
|
20.45
|
14.05
|
68,200
|
|
|
3/16/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.30
|
19.30
|
19.39
|
13.62
|
2,900
|
|
|
3/15/2022
|
+0.30 / +1.58%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.35
|
13.62
|
2,200
|
|
|
3/14/2022
|
-0.20 / -1.04%
|
19.10
|
19.30
|
19.00
|
19.00
|
19.12
|
13.41
|
45,400
|
|
|
3/11/2022
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.15
|
13.55
|
3,300
|
|
|
3/10/2022
|
-0.10 / -0.52%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.10
|
13.55
|
9,300
|
|
|
3/9/2022
|
+0.30 / +1.58%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.07
|
13.62
|
12,100
|
|
|
3/8/2022
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.02
|
13.41
|
2,700
|
|
|
3/7/2022
|
-0.30 / -1.55%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.01
|
13.41
|
4,000
|
|
|
3/4/2022
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.00
|
19.30
|
19.18
|
13.62
|
3,400
|
|
|
3/3/2022
|
+0.20 / +1.05%
|
19.30
|
19.30
|
19.10
|
19.30
|
19.16
|
13.62
|
7,200
|
|
|
3/2/2022
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.04
|
13.48
|
13,000
|
|
|
3/1/2022
|
-0.10 / -0.52%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.17
|
13.55
|
3,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|