|
Closing price on 6/21/2022
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
800 |
| Split-adjusted Price |
11.86 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2022
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.86
|
800
|
|
|
6/20/2022
|
-0.60 / -3.64%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.82
|
11.78
|
2,500
|
|
|
6/17/2022
|
+0.40 / +2.48%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.14
|
12.23
|
800
|
|
|
6/16/2022
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.93
|
100
|
|
|
6/15/2022
|
-0.40 / -2.30%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.17
|
12.00
|
4,200
|
|
|
6/14/2022
|
+0.20 / +1.16%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.28
|
1,500
|
|
|
6/13/2022
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.14
|
200
|
|
|
6/10/2022
|
+0.50 / +2.94%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.56
|
12.35
|
500
|
|
|
6/9/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.00
|
0
|
|
|
6/8/2022
|
-0.10 / -0.58%
|
17.10
|
17.50
|
17.00
|
17.00
|
17.06
|
12.00
|
18,900
|
|
|
6/7/2022
|
-0.30 / -1.72%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.23
|
12.07
|
3,800
|
|
|
6/6/2022
|
+0.10 / +0.58%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.51
|
12.28
|
2,100
|
|
|
6/3/2022
|
-0.40 / -2.26%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.31
|
12.21
|
2,800
|
|
|
6/2/2022
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.30
|
17.70
|
17.33
|
12.49
|
2,800
|
|
|
6/1/2022
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.71
|
12.49
|
2,000
|
|
|
5/31/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
12.56
|
0
|
|
|
5/30/2022
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.57
|
12.56
|
2,200
|
|
|
5/27/2022
|
+0.50 / +2.89%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.38
|
12.56
|
3,600
|
|
|
5/26/2022
|
-0.60 / -3.35%
|
17.80
|
17.80
|
17.10
|
17.30
|
17.50
|
12.21
|
1,700
|
|
|
5/25/2022
|
+0.40 / +2.29%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.63
|
12.64
|
2,900
|
|
|
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
|
|
|