|
Closing price on 9/12/2023
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
19.80 |
| Volume |
4,500 |
| Split-adjusted Price |
16.22 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2023
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
16.22
|
4,500
|
|
|
9/11/2023
|
+0.20 / +1.01%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.96
|
16.39
|
12,800
|
|
|
9/8/2023
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.98
|
16.22
|
8,800
|
|
|
9/7/2023
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.90
|
20.00
|
19.99
|
16.39
|
5,200
|
|
|
9/6/2023
|
+0.20 / +1.00%
|
20.10
|
20.40
|
19.50
|
20.20
|
20.12
|
16.55
|
5,900
|
|
|
9/5/2023
|
-0.50 / -2.44%
|
20.60
|
20.60
|
20.00
|
20.00
|
20.39
|
16.39
|
16,100
|
|
|
8/31/2023
|
+0.20 / +0.99%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.59
|
16.80
|
4,700
|
|
|
8/30/2023
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
16.63
|
200
|
|
|
8/29/2023
|
-0.40 / -1.94%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
16.55
|
100
|
|
|
8/28/2023
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
16.88
|
1,800
|
|
|
8/25/2023
|
+0.10 / +0.49%
|
20.80
|
20.80
|
20.60
|
20.60
|
20.61
|
16.88
|
11,300
|
|
|
8/24/2023
|
+0.20 / +0.99%
|
20.40
|
20.50
|
19.90
|
20.50
|
20.17
|
16.80
|
9,400
|
|
|
8/23/2023
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
16.63
|
0
|
|
|
8/22/2023
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
16.63
|
4,500
|
|
|
8/21/2023
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
16.55
|
200
|
|
|
8/18/2023
|
-0.40 / -1.94%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.40
|
16.55
|
9,300
|
|
|
8/17/2023
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.66
|
16.88
|
4,800
|
|
|
8/16/2023
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.61
|
16.96
|
7,400
|
|
|
8/15/2023
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.60
|
20.70
|
20.68
|
16.96
|
4,800
|
|
|
8/14/2023
|
+0.10 / +0.48%
|
20.70
|
20.90
|
20.70
|
20.80
|
20.78
|
17.04
|
4,200
|
|
|
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
|
|
|