|
Closing price on 8/11/2023
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
20.70 |
| Volume |
2,500 |
| Split-adjusted Price |
16.96 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2023
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
16.96
|
2,500
|
|
|
8/10/2023
|
+0.20 / +0.97%
|
20.60
|
20.80
|
20.60
|
20.80
|
20.68
|
17.04
|
2,100
|
|
|
8/9/2023
|
-0.10 / -0.48%
|
20.60
|
20.60
|
20.40
|
20.60
|
20.56
|
16.88
|
1,400
|
|
|
8/8/2023
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.64
|
16.96
|
12,900
|
|
|
8/7/2023
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.59
|
16.88
|
2,300
|
|
|
8/4/2023
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.50
|
20.60
|
20.63
|
16.88
|
1,500
|
|
|
8/3/2023
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.40
|
20.50
|
20.56
|
16.80
|
7,100
|
|
|
8/2/2023
|
+0.20 / +0.98%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.63
|
16.96
|
2,500
|
|
|
8/1/2023
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.59
|
16.80
|
2,700
|
|
|
7/31/2023
|
+0.20 / +0.97%
|
20.90
|
20.90
|
20.70
|
20.80
|
20.73
|
17.04
|
5,500
|
|
|
7/28/2023
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.40
|
20.60
|
20.57
|
16.88
|
4,600
|
|
|
7/27/2023
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.51
|
17.04
|
3,100
|
|
|
7/26/2023
|
+0.20 / +0.97%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
17.04
|
1,100
|
|
|
7/25/2023
|
-0.10 / -0.48%
|
20.70
|
21.00
|
20.60
|
20.60
|
20.79
|
16.88
|
3,500
|
|
|
7/24/2023
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.80
|
16.96
|
3,900
|
|
|
7/21/2023
|
-0.30 / -1.43%
|
20.80
|
20.90
|
20.40
|
20.70
|
20.67
|
16.96
|
2,100
|
|
|
7/20/2023
|
+0.50 / +2.44%
|
20.40
|
21.00
|
20.40
|
21.00
|
20.89
|
17.21
|
3,400
|
|
|
7/19/2023
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.40
|
16.80
|
1,700
|
|
|
7/18/2023
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.50
|
16.80
|
5,600
|
|
|
7/17/2023
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.55
|
16.80
|
4,600
|
|
|
7/14/2023
|
-0.30 / -1.44%
|
20.90
|
20.90
|
20.60
|
20.60
|
20.70
|
16.88
|
300
|
|
|
7/13/2023
|
+0.20 / +0.97%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.96
|
17.13
|
500
|
|
|
7/12/2023
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
16.96
|
700
|
|
|
7/11/2023
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.63
|
16.96
|
1,800
|
|
|
7/10/2023
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.50
|
20.70
|
20.56
|
16.96
|
6,500
|
|
|
7/7/2023
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
16.88
|
600
|
|
|
7/6/2023
|
0.00 / 0.00%
|
20.60
|
20.60
|
19.60
|
20.60
|
19.98
|
16.88
|
12,700
|
|
|
7/5/2023
|
-0.10 / -0.48%
|
20.80
|
20.80
|
19.00
|
20.60
|
19.75
|
16.88
|
6,900
|
|
|
7/4/2023
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.91
|
16.96
|
2,400
|
|
|
7/3/2023
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.73
|
17.21
|
1,000
|
|
|