|
Closing price on 8/14/2015
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
0 |
| Split-adjusted Price |
3.73 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.73
|
0
|
|
|
8/13/2015
|
-1.20 / -6.98%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.73
|
2,800
|
|
|
8/12/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.01
|
0
|
|
|
8/11/2015
|
+1.20 / +7.50%
|
16.00
|
17.50
|
16.00
|
17.20
|
16.00
|
4.01
|
26,100
|
|
|
8/10/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.73
|
0
|
|
|
8/7/2015
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.90
|
3.73
|
10,000
|
|
|
8/6/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.73
|
0
|
|
|
8/5/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.73
|
0
|
|
|
8/4/2015
|
+0.70 / +4.58%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.73
|
6,000
|
|
|
8/3/2015
|
-0.70 / -4.38%
|
16.00
|
16.00
|
15.00
|
15.30
|
15.88
|
3.57
|
14,200
|
|
|
7/31/2015
|
+1.00 / +6.67%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.89
|
3.73
|
13,600
|
|
|
7/30/2015
|
0.00 / 0.00%
|
15.00
|
16.50
|
15.00
|
15.00
|
16.43
|
3.50
|
4,200
|
|
|
7/29/2015
|
-1.20 / -7.41%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.99
|
3.50
|
3,500
|
|
|
7/28/2015
|
+1.30 / +8.72%
|
14.80
|
16.20
|
14.70
|
16.20
|
14.90
|
3.78
|
7,000
|
|
|
7/27/2015
|
-1.20 / -7.45%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.48
|
100
|
|
|
7/24/2015
|
+1.20 / +8.05%
|
16.00
|
16.20
|
14.90
|
16.10
|
16.13
|
3.76
|
20,100
|
|
|
7/23/2015
|
+0.30 / +2.05%
|
16.00
|
16.00
|
14.80
|
14.90
|
15.99
|
3.48
|
42,600
|
|
|
7/22/2015
|
-0.20 / -1.35%
|
14.60
|
16.00
|
14.60
|
14.60
|
15.72
|
3.41
|
14,100
|
|
|
7/21/2015
|
-0.10 / -0.67%
|
14.60
|
15.20
|
14.60
|
14.80
|
15.13
|
3.45
|
9,000
|
|
|
7/20/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.48
|
3,900
|
|
|
7/17/2015
|
-0.30 / -1.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.48
|
5,000
|
|
|
7/16/2015
|
+0.50 / +3.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.55
|
5,000
|
|
|
7/15/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.43
|
5,800
|
|
|
7/14/2015
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.60
|
14.70
|
15.09
|
3.43
|
9,000
|
|
|
7/13/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.43
|
2,000
|
|
|
7/10/2015
|
+0.20 / +1.38%
|
15.00
|
15.40
|
14.60
|
14.70
|
15.17
|
3.43
|
15,000
|
|
|
7/9/2015
|
-0.10 / -0.68%
|
15.20
|
15.20
|
14.50
|
14.50
|
15.18
|
3.38
|
10,410
|
|
|
7/8/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.41
|
3,300
|
|
|
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
|
|
|