|
Closing price on 9/23/2015
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
100 |
| Split-adjusted Price |
3.04 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2015
|
+1.30 / +9.49%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.04
|
100
|
|
|
9/22/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.78
|
0
|
|
|
9/21/2015
|
-1.10 / -7.43%
|
14.50
|
16.20
|
13.70
|
13.70
|
16.18
|
2.78
|
26,200
|
|
|
9/18/2015
|
-1.60 / -9.76%
|
16.50
|
16.50
|
14.80
|
14.80
|
16.37
|
3.00
|
1,300
|
|
|
9/17/2015
|
+1.40 / +9.33%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.33
|
200
|
|
|
9/16/2015
|
+1.30 / +9.49%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.04
|
100
|
|
|
9/15/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.78
|
0
|
|
|
9/14/2015
|
-1.30 / -8.67%
|
16.00
|
16.50
|
13.70
|
13.70
|
16.01
|
2.78
|
3,800
|
|
|
9/11/2015
|
-1.40 / -8.54%
|
16.50
|
16.50
|
15.00
|
15.00
|
16.13
|
3.04
|
400
|
|
|
9/10/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.33
|
0
|
|
|
9/9/2015
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.33
|
300
|
|
|
9/8/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.25
|
0
|
|
|
9/7/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.25
|
0
|
|
|
9/4/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.40
|
3.25
|
2,500
|
|
|
9/3/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.25
|
0
|
|
|
9/1/2015
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.25
|
800
|
|
|
8/31/2015
|
+0.40 / +2.48%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.21
|
3.35
|
8,700
|
|
|
8/28/2015
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.27
|
100
|
|
|
8/27/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.35
|
0
|
|
|
8/26/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.35
|
3,000
|
|
|
8/25/2015
|
+1.50 / +10.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.35
|
2,000
|
|
|
8/24/2015
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.04
|
200
|
|
|
8/21/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.15
|
0
|
|
|
8/20/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.15
|
0
|
|
|
8/19/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.15
|
0
|
|
|
8/18/2015
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.56
|
3.15
|
1,100
|
|
|
8/17/2015
|
-0.60 / -3.75%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.50
|
3.12
|
2,100
|
|
|
8/14/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.25
|
0
|
|
|
8/13/2015
|
-1.20 / -6.98%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.25
|
2,800
|
|
|
8/12/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.49
|
0
|
|
|