|
Closing price on 7/27/2022
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.10 |
| Volume |
4,700 |
| Split-adjusted Price |
12.67 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.21
|
12.67
|
4,700
|
|
|
7/26/2022
|
+0.10 / +0.59%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.18
|
12.67
|
9,200
|
|
|
7/25/2022
|
+0.30 / +1.80%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.00
|
12.60
|
12,500
|
|
|
7/22/2022
|
+0.20 / +1.21%
|
17.00
|
17.20
|
16.70
|
16.70
|
17.02
|
12.37
|
1,900
|
|
|
7/21/2022
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.41
|
12.23
|
2,700
|
|
|
7/20/2022
|
+0.40 / +2.50%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.11
|
12.15
|
7,400
|
|
|
7/19/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.94
|
11.86
|
2,300
|
|
|
7/18/2022
|
-0.30 / -1.84%
|
16.00
|
16.40
|
15.90
|
16.00
|
16.05
|
11.86
|
2,400
|
|
|
7/15/2022
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.17
|
12.08
|
700
|
|
|
7/14/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.86
|
300
|
|
|
7/13/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.86
|
100
|
|
|
7/12/2022
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.86
|
100
|
|
|
7/11/2022
|
-0.60 / -3.70%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.82
|
11.56
|
1,100
|
|
|
7/8/2022
|
+0.50 / +3.18%
|
15.70
|
16.20
|
15.70
|
16.20
|
15.95
|
12.00
|
200
|
|
|
7/7/2022
|
-0.60 / -3.68%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.91
|
11.63
|
2,300
|
|
|
7/6/2022
|
+0.60 / +3.82%
|
15.70
|
16.30
|
15.70
|
16.30
|
15.84
|
12.08
|
500
|
|
|
7/5/2022
|
-0.80 / -4.85%
|
15.50
|
15.90
|
15.50
|
15.70
|
15.68
|
11.63
|
1,000
|
|
|
7/4/2022
|
+0.50 / +3.13%
|
15.20
|
16.50
|
15.20
|
16.50
|
15.67
|
12.23
|
1,800
|
|
|
7/1/2022
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.86
|
300
|
|
|
6/30/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.23
|
0
|
|
|
6/29/2022
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.45
|
12.23
|
200
|
|
|
6/28/2022
|
+0.40 / +2.50%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.24
|
12.15
|
3,200
|
|
|
6/27/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.86
|
200
|
|
|
6/24/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.86
|
1,300
|
|
|
6/23/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.86
|
300
|
|
|
6/22/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.86
|
0
|
|
|
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
|
|
|