|
|
Closing price on 6/1/2023
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.00 |
| Volume |
16,400 |
| Split-adjusted Price |
17.21 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2023
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.05
|
17.21
|
16,400
|
|
|
5/31/2023
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.17
|
17.62
|
17,100
|
|
|
5/30/2023
|
+0.80 / +3.86%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.33
|
17.62
|
16,400
|
|
|
5/29/2023
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
16.96
|
5,200
|
|
|
5/26/2023
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.40
|
21.80
|
21.59
|
17.04
|
8,300
|
|
|
5/25/2023
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.92
|
17.12
|
4,800
|
|
|
5/24/2023
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.50
|
21.80
|
21.83
|
17.04
|
3,500
|
|
|
5/23/2023
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.90
|
17.04
|
13,400
|
|
|
5/22/2023
|
-0.10 / -0.45%
|
22.00
|
22.40
|
21.50
|
21.90
|
21.59
|
17.12
|
2,500
|
|
|
5/19/2023
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.62
|
17.20
|
1,300
|
|
|
5/18/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.20
|
500
|
|
|
5/17/2023
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.50
|
22.00
|
21.75
|
17.20
|
20,100
|
|
|
5/16/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.20
|
2,000
|
|
|
5/15/2023
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.90
|
22.00
|
21.98
|
17.20
|
7,000
|
|
|
5/12/2023
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.98
|
17.20
|
10,400
|
|
|
5/11/2023
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.73
|
17.04
|
2,500
|
|
|
5/10/2023
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.56
|
16.81
|
26,600
|
|
|
5/9/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.70
|
22.00
|
21.92
|
17.20
|
16,000
|
|
|
5/8/2023
|
0.00 / 0.00%
|
22.20
|
22.30
|
21.90
|
22.00
|
22.08
|
17.20
|
17,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|