|
Closing price on 5/5/2023
|
|
| Open |
22.20 |
| High |
22.20 |
| Low |
21.90 |
| Volume |
5,500 |
| Split-adjusted Price |
17.20 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2023
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.90
|
22.00
|
21.99
|
17.20
|
5,500
|
|
|
5/4/2023
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.35
|
2,500
|
|
|
4/28/2023
|
+0.10 / +0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
17.43
|
2,200
|
|
|
4/27/2023
|
-0.30 / -1.33%
|
22.60
|
22.60
|
22.20
|
22.20
|
22.47
|
17.35
|
3,500
|
|
|
4/26/2023
|
+0.50 / +2.27%
|
22.00
|
22.50
|
21.70
|
22.50
|
21.99
|
17.59
|
12,000
|
|
|
4/25/2023
|
-0.10 / -0.45%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.02
|
17.20
|
7,100
|
|
|
4/24/2023
|
-0.30 / -1.34%
|
22.00
|
22.20
|
22.00
|
22.10
|
22.13
|
17.27
|
10,400
|
|
|
4/21/2023
|
-0.10 / -0.44%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.03
|
17.51
|
9,100
|
|
|
4/20/2023
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.40
|
22.50
|
22.48
|
17.59
|
8,800
|
|
|
4/19/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.50
|
22.80
|
22.62
|
17.82
|
3,900
|
|
|
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
|
|
|