|
Closing price on 7/23/2012
|
|
| Open |
10.00 |
| High |
11.40 |
| Low |
10.00 |
| Volume |
1,700 |
| Split-adjusted Price |
1.61 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2012
|
-1.00 / -8.77%
|
10.00
|
11.40
|
10.00
|
10.40
|
10.40
|
1.61
|
1,700
|
|
|
7/20/2012
|
+0.70 / +6.54%
|
10.00
|
11.40
|
10.00
|
11.40
|
11.40
|
1.76
|
6,300
|
|
|
7/19/2012
|
-0.20 / -1.83%
|
10.20
|
11.50
|
10.20
|
10.70
|
10.70
|
1.66
|
3,300
|
|
|
7/18/2012
|
-0.60 / -5.22%
|
10.80
|
12.30
|
10.80
|
10.90
|
10.90
|
1.69
|
300
|
|
|
7/17/2012
|
+0.70 / +6.48%
|
10.10
|
11.50
|
10.10
|
11.50
|
11.50
|
1.78
|
200
|
|
|
7/16/2012
|
-0.70 / -6.09%
|
10.80
|
12.20
|
10.80
|
10.80
|
10.80
|
1.67
|
1,300
|
|
|
7/13/2012
|
-0.80 / -6.50%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.50
|
1.78
|
13,000
|
|
|
7/12/2012
|
+0.60 / +5.13%
|
10.90
|
12.50
|
10.90
|
12.30
|
12.30
|
1.90
|
600
|
|
|
7/11/2012
|
-0.70 / -5.65%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1.81
|
0
|
|
|
7/10/2012
|
+0.80 / +6.90%
|
11.60
|
12.40
|
10.90
|
12.40
|
12.40
|
1.92
|
5,100
|
|
|
7/9/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.80
|
2,500
|
|
|
7/6/2012
|
+0.10 / +0.87%
|
10.80
|
11.60
|
10.80
|
11.60
|
11.60
|
1.80
|
5,400
|
|
|
7/5/2012
|
+0.70 / +6.48%
|
11.50
|
11.50
|
10.40
|
11.50
|
11.50
|
1.78
|
4,200
|
|
|
7/4/2012
|
-0.10 / -0.92%
|
10.20
|
11.60
|
10.20
|
10.80
|
10.80
|
1.67
|
11,200
|
|
|
7/3/2012
|
-0.70 / -6.03%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.69
|
100
|
|
|
7/2/2012
|
-0.10 / -0.85%
|
10.90
|
11.90
|
10.70
|
11.60
|
11.60
|
1.80
|
8,400
|
|
|
6/29/2012
|
+0.10 / +0.86%
|
10.80
|
11.70
|
10.80
|
11.70
|
11.70
|
1.81
|
10,800
|
|
|
6/28/2012
|
+0.10 / +0.87%
|
11.50
|
11.80
|
10.70
|
11.60
|
11.60
|
1.80
|
7,200
|
|
|
6/27/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.78
|
100
|
|
|
6/26/2012
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.78
|
1,000
|
|
|
6/25/2012
|
+1.00 / +9.43%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.80
|
100
|
|
|
6/22/2012
|
-1.10 / -9.40%
|
11.80
|
11.90
|
10.60
|
10.60
|
10.60
|
1.64
|
10,200
|
|
|
6/21/2012
|
+0.70 / +6.36%
|
11.50
|
11.70
|
10.30
|
11.70
|
11.70
|
1.81
|
11,100
|
|
|
6/20/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.70
|
0
|
|
|
6/19/2012
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.70
|
100
|
|
|
6/18/2012
|
+0.40 / +4.04%
|
9.30
|
10.30
|
9.30
|
10.30
|
10.30
|
1.59
|
200
|
|
|
6/15/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1.53
|
0
|
|
|
6/14/2012
|
-0.70 / -6.60%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1.53
|
10,000
|
|
|
6/13/2012
|
-0.70 / -6.19%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.64
|
100
|
|
|
6/12/2012
|
-0.60 / -5.04%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.75
|
100
|
|
|