|
Closing price on 5/24/2022
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.50 |
| Volume |
200 |
| Split-adjusted Price |
12.35 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.35
|
200
|
|
|
5/23/2022
|
-0.10 / -0.57%
|
17.60
|
17.90
|
17.30
|
17.40
|
17.42
|
12.28
|
3,000
|
|
|
5/20/2022
|
-0.60 / -3.31%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.55
|
12.35
|
400
|
|
|
5/19/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
12.78
|
0
|
|
|
5/18/2022
|
0.00 / 0.00%
|
19.40
|
19.40
|
17.30
|
18.10
|
18.14
|
12.78
|
1,200
|
|
|
5/17/2022
|
-0.10 / -0.55%
|
17.40
|
18.10
|
17.30
|
18.10
|
17.39
|
12.78
|
9,800
|
|
|
5/16/2022
|
-0.40 / -2.15%
|
18.50
|
18.50
|
16.90
|
18.20
|
17.26
|
12.85
|
6,100
|
|
|
5/13/2022
|
0.00 / 0.00%
|
19.70
|
19.70
|
17.40
|
18.60
|
17.69
|
13.13
|
5,000
|
|
|
5/12/2022
|
+0.40 / +2.20%
|
19.80
|
19.80
|
17.60
|
18.60
|
18.08
|
13.13
|
1,000
|
|
|
5/11/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
12.85
|
0
|
|
|
5/10/2022
|
-0.70 / -3.70%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.17
|
12.85
|
6,600
|
|
|
5/9/2022
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.00
|
18.90
|
18.38
|
13.34
|
2,600
|
|
|
5/6/2022
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
13.34
|
100
|
|
|
5/5/2022
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.50
|
19.00
|
18.57
|
13.41
|
11,800
|
|
|
5/4/2022
|
-0.20 / -1.04%
|
19.00
|
19.00
|
18.20
|
19.00
|
18.68
|
13.41
|
2,200
|
|
|
4/29/2022
|
+0.10 / +0.52%
|
19.80
|
19.80
|
18.80
|
19.20
|
19.03
|
13.55
|
1,500
|
|
|
4/28/2022
|
-0.20 / -1.04%
|
18.30
|
19.10
|
18.20
|
19.10
|
18.40
|
13.48
|
600
|
|
|
4/27/2022
|
+0.40 / +2.12%
|
18.50
|
19.40
|
18.20
|
19.30
|
18.73
|
13.62
|
1,000
|
|
|
4/26/2022
|
+1.10 / +6.18%
|
17.80
|
19.20
|
17.80
|
18.90
|
18.94
|
13.34
|
27,600
|
|
|
4/25/2022
|
-0.80 / -4.30%
|
20.10
|
20.10
|
17.80
|
17.80
|
18.61
|
12.56
|
4,900
|
|
|
4/22/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
18.60
|
18.60
|
19.14
|
13.13
|
7,800
|
|
|
4/21/2022
|
-0.70 / -3.63%
|
19.90
|
19.90
|
18.60
|
18.60
|
19.28
|
13.13
|
18,100
|
|
|
4/20/2022
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.30
|
19.30
|
19.47
|
13.62
|
6,200
|
|
|
4/19/2022
|
-0.10 / -0.52%
|
19.80
|
20.00
|
19.30
|
19.30
|
19.61
|
13.62
|
14,500
|
|
|
4/18/2022
|
-0.50 / -2.51%
|
19.80
|
19.90
|
19.40
|
19.40
|
19.53
|
13.69
|
800
|
|
|
4/15/2022
|
+0.60 / +3.11%
|
19.40
|
19.90
|
19.30
|
19.90
|
19.37
|
14.05
|
10,800
|
|
|
4/14/2022
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.30
|
19.30
|
19.84
|
13.62
|
12,300
|
|
|
4/13/2022
|
-0.10 / -0.52%
|
20.00
|
20.50
|
19.30
|
19.30
|
19.91
|
13.62
|
13,600
|
|
|
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
|
|
|