|
Closing price on 8/23/2022
|
|
| Open |
17.70 |
| High |
18.00 |
| Low |
17.70 |
| Volume |
600 |
| Split-adjusted Price |
13.34 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.95
|
13.34
|
600
|
|
|
8/22/2022
|
-0.20 / -1.10%
|
17.80
|
18.20
|
17.80
|
18.00
|
17.91
|
13.34
|
900
|
|
|
8/19/2022
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.00
|
18.20
|
18.33
|
13.49
|
5,700
|
|
|
8/18/2022
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.20
|
18.20
|
18.31
|
13.49
|
2,200
|
|
|
8/17/2022
|
-0.20 / -1.09%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.21
|
13.49
|
700
|
|
|
8/16/2022
|
+0.30 / +1.66%
|
18.10
|
18.40
|
18.10
|
18.40
|
18.21
|
13.63
|
15,200
|
|
|
8/15/2022
|
+0.40 / +2.26%
|
18.00
|
18.10
|
17.70
|
18.10
|
17.81
|
13.41
|
8,400
|
|
|
8/12/2022
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.61
|
13.11
|
2,200
|
|
|
8/11/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.66
|
13.04
|
4,400
|
|
|
8/10/2022
|
-0.50 / -2.76%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.76
|
13.04
|
1,300
|
|
|
8/9/2022
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
13.41
|
500
|
|
|
8/8/2022
|
+0.40 / +2.27%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.95
|
13.34
|
1,100
|
|
|
8/5/2022
|
-0.30 / -1.68%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.53
|
13.04
|
300
|
|
|
8/4/2022
|
+0.40 / +2.29%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.82
|
13.26
|
2,900
|
|
|
8/3/2022
|
-0.10 / -0.57%
|
17.90
|
18.40
|
17.20
|
17.50
|
17.75
|
12.97
|
7,600
|
|
|
8/2/2022
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.57
|
13.04
|
4,100
|
|
|
8/1/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.97
|
600
|
|
|
7/29/2022
|
+0.30 / +1.74%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.42
|
12.97
|
1,100
|
|
|
7/28/2022
|
+0.10 / +0.58%
|
17.10
|
17.70
|
17.10
|
17.20
|
17.16
|
12.74
|
3,900
|
|
|
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
|
|
|