|
Closing price on 6/10/2015
|
|
| Open |
14.30 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
56,700 |
| Split-adjusted Price |
3.34 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2015
|
+0.30 / +2.14%
|
14.30
|
14.60
|
14.30
|
14.30
|
14.56
|
3.34
|
56,700
|
|
|
6/9/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.27
|
0
|
|
|
6/8/2015
|
-0.30 / -2.10%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.33
|
3.27
|
6,200
|
|
|
6/5/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.34
|
0
|
|
|
6/4/2015
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.44
|
3.34
|
7,300
|
|
|
6/3/2015
|
+1.30 / +9.77%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.41
|
2,000
|
|
|
6/2/2015
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.10
|
0
|
|
|
6/1/2015
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.10
|
0
|
|
|
5/29/2015
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.10
|
0
|
|
|
5/28/2015
|
-0.30 / -2.21%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.10
|
2,000
|
|
|
5/27/2015
|
-0.60 / -4.23%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.52
|
3.17
|
2,800
|
|
|
5/26/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.31
|
0
|
|
|
5/25/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.31
|
200
|
|
|
5/22/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.31
|
700
|
|
|
5/21/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.31
|
200
|
|
|
5/20/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.31
|
0
|
|
|
5/19/2015
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.31
|
200
|
|
|
5/18/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.29
|
0
|
|
|
5/15/2015
|
+0.10 / +0.71%
|
14.30
|
14.30
|
12.80
|
14.10
|
14.27
|
3.29
|
5,300
|
|
|
5/14/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.27
|
0
|
|
|
5/13/2015
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.27
|
1,000
|
|
|
5/12/2015
|
+0.20 / +1.46%
|
15.00
|
15.00
|
13.90
|
13.90
|
14.56
|
3.24
|
2,500
|
|
|
5/11/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.20
|
0
|
|
|
5/8/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.20
|
0
|
|
|
5/7/2015
|
+1.20 / +9.60%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.20
|
300
|
|
|
5/6/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.92
|
0
|
|
|
5/5/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.92
|
0
|
|
|
5/4/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.92
|
0
|
|
|
4/27/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.92
|
0
|
|
|
4/24/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.92
|
0
|
|
|