Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,282.37
(
1.45%
)
US Tech 100
14,192.80
(
0.8%
)
Dow Jones
33,762.76
(
2.12%
)
Brent Oil
76.235
(
0.0%
)
Bitcoin
27,147.44
(
-0.38%
)
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. GMX (GMXUSD)

  6. GMX (GMXUSD) Historical

GMXUSD

GMX

56.98
0.640 (1.14%)
Real-Time

GMXUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2023 56.29 3.06 5.75% 53.76 56.70 53.27 1,545.00
Jun 01 2023 53.23 -1.08 -1.99% 54.31 54.38 52.97 902.00
May 31 2023 54.31 -2.12 -3.76% 56.43 57.02 53.56 434.00
May 30 2023 56.43 0.260 0.46% 56.17 57.81 55.65 346.00
May 29 2023 56.17 -1.60 -2.77% 46.20 58.58 45.93 945.00
May 28 2023 57.77 3.13 5.73% 54.83 60.00 54.83 342.00
May 27 2023 54.64 -0.610 -1.10% 55.25 55.84 53.88 223.00
May 26 2023 55.25 2.37 4.48% 52.88 56.31 52.77 1,078.00
May 25 2023 52.88 -1.75 -3.20% 54.63 54.99 52.59 317.00
May 24 2023 54.63 -3.86 -6.60% 58.49 59.04 53.50 1,077.00
May 23 2023 58.49 -1.42 -2.37% 59.91 62.49 58.40 807.00
May 22 2023 59.91 0.120 0.20% 59.86 61.42 58.76 2,103.00
May 21 2023 59.79 -3.15 -5.00% 60.12 63.19 59.75 589.00
May 20 2023 62.94 -0.220 -0.35% 63.16 63.39 62.52 248.00
May 19 2023 63.16 1.20 1.94% 61.96 63.16 61.78 273.00
May 18 2023 61.96 -2.17 -3.38% 64.13 64.62 60.86 644.00
May 17 2023 64.13 1.95 3.14% 62.18 65.00 60.82 965.00
May 16 2023 62.18 -1.46 -2.29% 63.56 63.56 61.64 989.00
May 15 2023 63.64 2.16 3.51% 61.08 64.20 60.69 1,550.00
May 14 2023 61.48 0.070 0.11% 61.41 62.28 60.72 210.00
May 13 2023 61.41 0.180 0.29% 61.15 61.67 60.65 161.00
May 12 2023 61.23 1.47 2.46% 59.76 61.48 58.53 1,824.00
May 11 2023 59.76 -3.76 -5.92% 62.86 63.22 57.32 1,275.00
May 10 2023 63.52 2.71 4.46% 61.01 65.87 59.00 1,008.00
May 09 2023 60.81 -2.79 -4.39% 63.75 64.73 60.81 1,220.00
May 08 2023 63.60 -5.58 -8.07% 68.48 69.32 63.00 3,191.00
May 07 2023 69.18 -0.370 -0.53% 69.55 71.18 68.00 959.00
May 06 2023 69.55 -2.64 -3.66% 72.19 72.87 67.80 2,725.00
May 05 2023 72.19 3.53 5.14% 68.53 74.63 68.50 4,143.00
May 04 2023 68.66 -0.950 -1.36% 69.61 77.00 68.33 2,748.00
May 03 2023 69.61 -0.860 -1.22% 70.47 76.31 67.61 3,070.00
May 02 2023 70.47 1.02 1.47% 69.45 72.53 68.81 288.00
May 01 2023 69.45 -3.16 -4.35% 72.77 72.77 68.50 810.00
Apr 30 2023 72.61 0.310 0.43% 72.30 75.89 72.30 298.00
Apr 29 2023 72.30 -0.200 -0.28% 73.04 76.35 72.30 382.00
Apr 28 2023 72.50 -1.59 -2.15% 74.13 76.86 71.55 979.00
Apr 27 2023 74.09 1.07 1.47% 73.02 75.41 72.78 726.00
Apr 26 2023 73.02 -0.870 -1.18% 73.26 79.05 69.69 2,154.00
Apr 25 2023 73.89 1.98 2.75% 71.91 75.35 70.49 1,095.00
Apr 24 2023 71.91 -0.170 -0.24% 46.20 73.49 45.93 750.00
Apr 23 2023 72.08 -2.41 -3.24% 74.49 76.11 71.36 312.00
Apr 22 2023 74.49 1.47 2.01% 73.02 76.30 72.56 450.00
Apr 21 2023 73.02 -5.40 -6.89% 78.42 79.37 72.09 811.00
Apr 20 2023 78.42 -1.76 -2.20% 80.18 86.61 77.43 550.00
Apr 19 2023 80.18 -8.14 -9.22% 89.92 90.73 79.59 1,417.00
Apr 18 2023 88.32 2.00 2.32% 86.32 93.88 85.44 1,205.00
Apr 17 2023 86.32 -2.28 -2.57% 88.08 88.30 84.70 608.00
Apr 16 2023 88.60 0.700 0.80% 87.90 100.00 85.30 640.00
Apr 15 2023 87.90 1.96 2.28% 85.94 90.74 84.04 804.00
Apr 14 2023 85.94 4.88 6.02% 81.06 86.70 81.06 623.00
Apr 13 2023 81.06 2.81 3.59% 78.25 85.54 77.65 525.00
Apr 12 2023 78.25 1.23 1.60% 77.02 79.11 74.75 151.00
Apr 11 2023 77.02 -2.92 -3.65% 79.94 83.00 77.02 266.00
Apr 10 2023 79.94 2.11 2.71% 46.20 79.94 45.93 470.00
Apr 09 2023 77.83 -0.280 -0.36% 78.11 79.62 76.00 454.00
Apr 08 2023 78.11 -0.730 -0.93% 78.84 80.67 78.11 182.00
Apr 07 2023 78.84 -1.46 -1.82% 80.30 83.22 77.37 101.00
Apr 06 2023 80.30 -0.360 -0.45% 80.66 80.67 78.58 636.00
Apr 05 2023 80.66 3.11 4.01% 77.55 83.89 77.02 444.00
Apr 04 2023 77.55 4.59 6.29% 74.42 77.57 72.58 81.00
Apr 03 2023 72.96 -0.640 -0.87% 46.20 74.59 45.93 812.00
Apr 02 2023 73.60 -2.65 -3.48% 76.25 77.53 73.28 1,081.00
Apr 01 2023 76.25 -0.170 -0.22% 76.42 76.42 75.24 55.00
Mar 31 2023 76.42 -1.37 -1.76% 77.79 77.79 73.46 218.00
Mar 30 2023 77.79 -0.890 -1.13% 78.68 78.83 74.69 375.00
Mar 29 2023 78.68 1.95 2.54% 76.73 85.00 75.64 351.00
Mar 28 2023 76.73 3.95 5.43% 46.20 81.11 45.93 838.00
Mar 27 2023 72.78 3.44 4.96% 69.34 95.00 67.16 461.00
Mar 26 2023 69.34 -1.04 -1.48% 70.38 78.00 68.76 60.00
Mar 25 2023 70.38 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 24 2023 70.38 -4.96 -6.58% 80.60 82.00 70.33 346.00
Mar 23 2023 75.34 -2.55 -3.28% 77.57 82.00 74.52 5,674.00
Mar 22 2023 77.89 -3.88 -4.74% 81.57 81.93 75.50 2,923.00
Mar 21 2023 81.77 1.81 2.27% 46.20 84.91 45.93 4,580.00
Mar 20 2023 79.96 -1.94 -2.37% 46.20 84.49 45.93 8,933.00
Mar 19 2023 81.90 3.14 3.98% 79.50 84.28 79.17 3,334.00
Mar 18 2023 78.76 -4.12 -4.97% 83.38 86.28 78.60 5,386.00
Mar 17 2023 82.89 7.01 9.23% 75.60 83.22 75.41 9,397.00
Mar 16 2023 75.88 -3.67 -4.61% 79.25 85.46 74.88 31,250.00
Mar 15 2023 79.55 3.84 5.07% 75.75 82.30 69.55 8,452.00
Mar 14 2023 75.71 1.39 1.87% 75.35 80.82 73.05 11,753.00
Mar 13 2023 74.32 6.09 8.92% 46.20 76.42 45.93 7,110.00
Mar 12 2023 68.23 6.64 10.78% 61.45 68.92 60.04 3,206.00
Mar 11 2023 61.59 -2.41 -3.77% 63.93 65.95 53.56 12,339.00
Mar 10 2023 64.00 -0.340 -0.54% 64.00 64.59 59.75 3,404.00
Mar 09 2023 64.35 -3.44 -5.08% 67.75 68.75 62.47 1,874.00
Mar 08 2023 67.79 0.440 0.65% 71.38 72.39 67.54 1,214.00
Mar 07 2023 67.35 -0.560 -0.83% 71.29 73.20 66.73 862.00
Mar 06 2023 67.92 0.240 0.36% 46.20 68.50 45.93 1,572.00
Mar 05 2023 67.67 2.18 3.32% 65.93 68.93 65.24 1,761.00
Mar 04 2023 65.50 -2.46 -3.62% 68.02 69.46 64.86 2,675.00
Your Recent History
COIN
GMXUSD
GMX
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230603 10:51:10