|
Closing price on 9/14/2015
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
13.70 |
| Volume |
3,800 |
| Split-adjusted Price |
3.20 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2015
|
-1.30 / -8.67%
|
16.00
|
16.50
|
13.70
|
13.70
|
16.01
|
3.20
|
3,800
|
|
|
9/11/2015
|
-1.40 / -8.54%
|
16.50
|
16.50
|
15.00
|
15.00
|
16.13
|
3.50
|
400
|
|
|
9/10/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.83
|
0
|
|
|
9/9/2015
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.83
|
300
|
|
|
9/8/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.73
|
0
|
|
|
9/7/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.73
|
0
|
|
|
9/4/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.40
|
3.73
|
2,500
|
|
|
9/3/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.73
|
0
|
|
|
9/1/2015
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.73
|
800
|
|
|
8/31/2015
|
+0.40 / +2.48%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.21
|
3.85
|
8,700
|
|
|
8/28/2015
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.76
|
100
|
|
|
8/27/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.85
|
0
|
|
|
8/26/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.85
|
3,000
|
|
|
8/25/2015
|
+1.50 / +10.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.85
|
2,000
|
|
|
8/24/2015
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.50
|
200
|
|
|
8/21/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.62
|
0
|
|
|
8/20/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.62
|
0
|
|
|
8/19/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.62
|
0
|
|
|
8/18/2015
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.56
|
3.62
|
1,100
|
|
|
8/17/2015
|
-0.60 / -3.75%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.50
|
3.59
|
2,100
|
|
|
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
|
|
|