|
Closing price on 7/7/2015
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.50 |
| Volume |
1,200 |
| Split-adjusted Price |
3.41 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2015
|
-0.70 / -4.58%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.50
|
3.41
|
1,200
|
|
|
7/6/2015
|
+0.70 / +4.79%
|
15.50
|
15.50
|
14.50
|
15.30
|
14.90
|
3.57
|
24,600
|
|
|
7/3/2015
|
+1.30 / +9.77%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.41
|
1,000
|
|
|
7/2/2015
|
-1.30 / -8.90%
|
15.00
|
15.10
|
13.20
|
13.30
|
14.68
|
3.10
|
6,400
|
|
|
7/1/2015
|
-0.80 / -5.19%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.41
|
1,000
|
|
|
6/30/2015
|
+0.30 / +1.99%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.59
|
100
|
|
|
6/29/2015
|
0.00 / 0.00%
|
13.60
|
15.10
|
13.60
|
15.10
|
13.85
|
3.52
|
1,200
|
|
|
6/26/2015
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.52
|
300
|
|
|
6/25/2015
|
-0.30 / -1.95%
|
15.10
|
15.20
|
13.90
|
15.10
|
14.35
|
3.52
|
4,800
|
|
|
6/24/2015
|
+0.20 / +1.32%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.08
|
3.59
|
4,200
|
|
|
6/23/2015
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
3.55
|
5,200
|
|
|
6/22/2015
|
+0.50 / +3.40%
|
14.80
|
15.20
|
14.80
|
15.20
|
14.80
|
3.55
|
300
|
|
|
6/19/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.43
|
0
|
|
|
6/18/2015
|
+1.10 / +8.09%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.53
|
3.43
|
13,600
|
|
|
6/17/2015
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.17
|
0
|
|
|
6/16/2015
|
-0.80 / -5.56%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.17
|
100
|
|
|
6/15/2015
|
+1.30 / +9.92%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.30
|
3.36
|
8,700
|
|
|
6/12/2015
|
-1.20 / -8.39%
|
14.30
|
14.30
|
13.10
|
13.10
|
14.25
|
3.06
|
6,400
|
|
|
6/11/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.34
|
0
|
|
|
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
|
|
|