|
Closing price on 5/28/2012
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.20 |
| Volume |
100 |
| Split-adjusted Price |
1.73 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2012
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.73
|
100
|
|
|
5/25/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.63
|
0
|
|
|
5/24/2012
|
-0.60 / -5.41%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.63
|
100
|
|
|
5/23/2012
|
+0.70 / +6.73%
|
9.70
|
11.10
|
9.70
|
11.10
|
11.10
|
1.72
|
300
|
|
|
5/22/2012
|
-0.70 / -6.31%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1.61
|
100
|
|
|
5/21/2012
|
+0.70 / +6.73%
|
10.30
|
11.10
|
10.30
|
11.10
|
11.10
|
1.72
|
200
|
|
|
5/18/2012
|
-1.10 / -9.57%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1.61
|
100
|
|
|
5/17/2012
|
+0.70 / +6.48%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.50
|
1.78
|
200
|
|
|
5/16/2012
|
-0.70 / -6.09%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.67
|
100
|
|
|
5/15/2012
|
-0.70 / -5.74%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.78
|
100
|
|
|
5/14/2012
|
+0.10 / +0.83%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.20
|
1.89
|
21,500
|
|
|
5/11/2012
|
-0.10 / -0.82%
|
12.20
|
13.50
|
12.00
|
12.10
|
12.10
|
1.87
|
21,200
|
|
|
5/10/2012
|
-0.10 / -0.81%
|
11.50
|
13.10
|
11.50
|
12.20
|
12.20
|
1.89
|
9,700
|
|
|
5/9/2012
|
+0.60 / +5.13%
|
11.00
|
12.30
|
11.00
|
12.30
|
12.30
|
1.90
|
13,500
|
|
|
5/8/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1.81
|
9,600
|
|
|
5/7/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1.81
|
1,000
|
|
|
5/4/2012
|
+0.40 / +3.54%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
1.81
|
41,700
|
|
|
5/3/2012
|
-0.10 / -0.88%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
1.75
|
200
|
|
|
5/2/2012
|
-0.80 / -6.56%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
1.76
|
14,400
|
|
|
4/27/2012
|
+0.50 / +4.27%
|
11.80
|
12.20
|
11.20
|
12.20
|
12.20
|
1.89
|
2,600
|
|
|
4/26/2012
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1.81
|
100
|
|
|
4/25/2012
|
+0.70 / +6.67%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
1.73
|
5,000
|
|
|
4/24/2012
|
-0.60 / -5.41%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.63
|
100
|
|
|
4/23/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.72
|
0
|
|
|
4/20/2012
|
-0.40 / -3.48%
|
12.00
|
12.00
|
11.10
|
11.10
|
11.10
|
1.72
|
11,600
|
|
|
4/19/2012
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.78
|
2,000
|
|
|
4/18/2012
|
+0.30 / +2.56%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.00
|
1.86
|
10,400
|
|
|
4/17/2012
|
+0.50 / +4.46%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
1.81
|
8,000
|
|
|
4/16/2012
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.20
|
1.73
|
8,200
|
|
|
4/13/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.73
|
1,000
|
|
|