|
Closing price on 9/7/2016
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
22.00 |
| Volume |
3,200 |
| Split-adjusted Price |
5.02 |
|
|
GMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2016
|
-0.10 / -0.45%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.10
|
5.02
|
3,200
|
|
|
9/6/2016
|
-0.20 / -0.90%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.06
|
5.05
|
23,000
|
|
|
9/5/2016
|
-0.10 / -0.45%
|
22.30
|
22.90
|
22.30
|
22.30
|
22.62
|
5.09
|
10,700
|
|
|
9/1/2016
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.30
|
22.40
|
22.34
|
5.11
|
10,500
|
|
|
8/31/2016
|
+0.30 / +1.36%
|
22.00
|
23.00
|
22.00
|
22.30
|
22.37
|
5.09
|
17,900
|
|
|
8/30/2016
|
-0.30 / -1.35%
|
22.10
|
22.50
|
22.00
|
22.00
|
22.16
|
5.02
|
6,900
|
|
|
8/29/2016
|
-0.70 / -3.04%
|
22.20
|
23.00
|
22.10
|
22.30
|
22.79
|
5.09
|
2,800
|
|
|
8/26/2016
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.69
|
5.25
|
8,300
|
|
|
8/25/2016
|
-1.50 / -6.12%
|
24.00
|
24.00
|
22.70
|
23.00
|
23.29
|
5.25
|
6,000
|
|
|
8/24/2016
|
+2.00 / +8.89%
|
22.90
|
24.50
|
22.90
|
24.50
|
22.99
|
5.59
|
13,200
|
|
|
8/23/2016
|
+0.80 / +3.69%
|
21.70
|
22.50
|
21.30
|
22.50
|
21.60
|
5.14
|
26,600
|
|
|
8/22/2016
|
+0.70 / +3.33%
|
21.50
|
21.70
|
21.40
|
21.70
|
21.52
|
4.95
|
25,500
|
|
|
8/19/2016
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.00
|
4.79
|
15,000
|
|
|
8/18/2016
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.28
|
4.79
|
11,600
|
|
|
8/17/2016
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.91
|
1,000
|
|
|
8/16/2016
|
+0.20 / +0.94%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
4.89
|
3,017
|
|
|
8/15/2016
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
4.84
|
0
|
|
|
8/12/2016
|
+0.20 / +0.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
4.84
|
100
|
|
|
8/11/2016
|
-1.00 / -4.55%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.17
|
4.79
|
600
|
|
|
8/10/2016
|
+0.80 / +3.77%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.02
|
200
|
|
|
8/9/2016
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.20
|
4.84
|
2,800
|
|
|
8/8/2016
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.60
|
4.91
|
2,300
|
|
|
8/5/2016
|
-1.10 / -4.82%
|
21.50
|
22.70
|
21.50
|
21.70
|
21.75
|
4.95
|
3,000
|
|
|
8/4/2016
|
+1.60 / +7.55%
|
21.00
|
22.80
|
21.00
|
22.80
|
21.53
|
5.21
|
900
|
|
|
8/3/2016
|
-2.30 / -9.79%
|
22.50
|
23.50
|
21.20
|
21.20
|
22.07
|
4.84
|
2,900
|
|
|
8/2/2016
|
-0.30 / -1.26%
|
26.00
|
26.00
|
23.00
|
23.50
|
24.63
|
5.37
|
400
|
|
|
8/1/2016
|
+2.10 / +9.68%
|
22.10
|
23.80
|
21.80
|
23.80
|
22.05
|
5.43
|
2,100
|
|
|
7/29/2016
|
+0.70 / +3.33%
|
21.40
|
21.70
|
21.40
|
21.70
|
21.49
|
4.95
|
1,500
|
|
|
7/28/2016
|
+0.20 / +0.96%
|
20.90
|
21.00
|
20.90
|
21.00
|
20.99
|
4.79
|
12,700
|
|
|
7/27/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
4.75
|
0
|
|
|