|
Closing price on 4/18/2023
|
|
| Open |
22.80 |
| High |
23.00 |
| Low |
22.80 |
| Volume |
5,000 |
| Split-adjusted Price |
17.82 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2023
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.90
|
17.82
|
5,000
|
|
|
4/17/2023
|
-0.60 / -2.56%
|
23.30
|
23.30
|
22.50
|
22.80
|
22.85
|
17.82
|
15,700
|
|
|
4/14/2023
|
+0.20 / +0.86%
|
23.20
|
23.40
|
23.00
|
23.40
|
23.16
|
18.29
|
50,900
|
|
|
4/13/2023
|
+0.60 / +2.65%
|
23.00
|
23.20
|
22.60
|
23.20
|
22.88
|
18.13
|
41,300
|
|
|
4/12/2023
|
+0.50 / +2.26%
|
22.40
|
22.60
|
22.40
|
22.60
|
22.51
|
17.67
|
32,400
|
|
|
4/11/2023
|
+0.10 / +0.45%
|
22.00
|
22.30
|
22.00
|
22.10
|
22.08
|
17.27
|
67,800
|
|
|
4/10/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.20
|
18,600
|
|
|
4/7/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.60
|
22.00
|
21.78
|
17.20
|
8,900
|
|
|
4/6/2023
|
-0.50 / -2.22%
|
22.50
|
22.70
|
22.00
|
22.00
|
22.08
|
17.20
|
49,500
|
|
|
4/5/2023
|
+2.00 / +9.76%
|
20.50
|
22.50
|
20.30
|
22.50
|
21.18
|
17.59
|
55,800
|
|
|
4/4/2023
|
-0.30 / -1.44%
|
21.50
|
21.50
|
20.30
|
20.50
|
20.57
|
16.02
|
6,900
|
|
|
4/3/2023
|
+0.60 / +2.97%
|
20.00
|
20.90
|
20.00
|
20.80
|
20.66
|
16.26
|
3,800
|
|
|
3/31/2023
|
-0.30 / -1.46%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.13
|
15.79
|
300
|
|
|
3/30/2023
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.43
|
16.02
|
15,400
|
|
|
3/29/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
16.02
|
0
|
|
|
3/28/2023
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
16.02
|
1,100
|
|
|
3/27/2023
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
15.95
|
400
|
|
|
3/24/2023
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.43
|
15.95
|
300
|
|
|
3/23/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
16.02
|
0
|
|
|
3/22/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
16.02
|
0
|
|
|
3/21/2023
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
16.02
|
10,800
|
|
|
3/20/2023
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.63
|
0
|
|
|
3/17/2023
|
-0.80 / -3.85%
|
20.50
|
20.60
|
20.00
|
20.00
|
20.49
|
15.63
|
3,600
|
|
|
3/16/2023
|
-0.40 / -1.89%
|
20.80
|
21.10
|
20.70
|
20.80
|
20.76
|
16.26
|
2,100
|
|
|
3/15/2023
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
16.57
|
600
|
|
|
3/14/2023
|
-0.10 / -0.47%
|
21.30
|
21.40
|
21.20
|
21.20
|
21.33
|
16.57
|
600
|
|
|
3/13/2023
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
16.65
|
0
|
|
|
3/10/2023
|
+0.50 / +2.40%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
16.65
|
100
|
|
|
3/9/2023
|
+0.10 / +0.48%
|
20.70
|
20.80
|
20.60
|
20.80
|
20.72
|
16.26
|
600
|
|
|
3/8/2023
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
16.18
|
0
|
|
|