|
Closing price on 9/11/2012
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.80 |
| Volume |
0 |
| Split-adjusted Price |
1.83 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.83
|
0
|
|
|
9/10/2012
|
+0.60 / +5.36%
|
10.90
|
11.80
|
10.90
|
11.80
|
11.80
|
1.83
|
200
|
|
|
9/7/2012
|
-0.60 / -5.08%
|
11.10
|
12.20
|
11.10
|
11.20
|
11.20
|
1.73
|
2,300
|
|
|
9/6/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.83
|
0
|
|
|
9/5/2012
|
+0.20 / +1.72%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.80
|
1.83
|
200
|
|
|
9/4/2012
|
0.00 / 0.00%
|
10.80
|
11.60
|
10.80
|
11.60
|
11.60
|
1.80
|
200
|
|
|
8/31/2012
|
-0.30 / -2.52%
|
11.10
|
11.80
|
11.10
|
11.60
|
11.60
|
1.80
|
400
|
|
|
8/30/2012
|
-0.20 / -1.65%
|
10.70
|
11.90
|
10.70
|
11.90
|
11.90
|
1.84
|
1,400
|
|
|
8/29/2012
|
+0.40 / +3.42%
|
11.60
|
12.10
|
10.70
|
12.10
|
12.10
|
1.87
|
21,800
|
|
|
8/28/2012
|
+0.10 / +0.86%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.70
|
1.81
|
13,900
|
|
|
8/27/2012
|
-0.20 / -1.69%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
1.80
|
3,200
|
|
|
8/24/2012
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
1.83
|
16,800
|
|
|
8/23/2012
|
+0.60 / +5.71%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
1.72
|
11,700
|
|
|
8/22/2012
|
-0.40 / -3.67%
|
11.20
|
11.60
|
10.50
|
10.50
|
10.50
|
1.63
|
8,400
|
|
|
8/21/2012
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.69
|
100
|
|
|
8/20/2012
|
-0.70 / -5.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1.76
|
100
|
|
|
8/17/2012
|
+0.70 / +6.14%
|
11.10
|
12.10
|
11.10
|
12.10
|
12.10
|
1.87
|
11,200
|
|
|
8/16/2012
|
-0.40 / -3.39%
|
11.10
|
12.50
|
11.10
|
11.40
|
11.40
|
1.76
|
10,200
|
|
|
8/15/2012
|
+0.70 / +6.31%
|
10.50
|
11.80
|
10.50
|
11.80
|
11.80
|
1.83
|
9,400
|
|
|
8/14/2012
|
+0.10 / +0.91%
|
10.50
|
11.70
|
10.50
|
11.10
|
11.10
|
1.72
|
300
|
|
|
8/13/2012
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.70
|
100
|
|
|
8/10/2012
|
-0.70 / -6.03%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.69
|
100
|
|
|
8/9/2012
|
-0.40 / -3.33%
|
12.80
|
12.80
|
11.60
|
11.60
|
11.60
|
1.80
|
5,700
|
|
|
8/8/2012
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.86
|
100
|
|
|
8/7/2012
|
+0.10 / +0.83%
|
11.60
|
12.80
|
11.60
|
12.10
|
12.10
|
1.87
|
8,200
|
|
|
8/6/2012
|
+0.70 / +6.19%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.86
|
100
|
|
|
8/3/2012
|
-0.50 / -4.24%
|
12.50
|
12.60
|
11.30
|
11.30
|
11.30
|
1.75
|
7,300
|
|
|
8/2/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.83
|
0
|
|
|
8/1/2012
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.83
|
500
|
|
|
7/31/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.72
|
0
|
|
|