GMX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 14 2024 | 1.00 | 0.01 | 1.01% | 1.00 | 1.00 | 1.00 | 500 |
May 13 2024 | 0.99 | 0.03 | 3.13% | 0.99 | 0.99 | 0.98 | 3,192 |
May 10 2024 | 0.96 | -0.02 | -2.04% | 0.98 | 0.98 | 0.96 | 9,000 |
May 09 2024 | 0.98 | -0.03 | -2.97% | 1.02 | 1.02 | 0.98 | 4,400 |
May 08 2024 | 1.01 | 0.02 | 2.02% | 0.99 | 1.01 | 0.99 | 17,950 |
May 07 2024 | 0.99 | -0.01 | -1.00% | 1.00 | 1.00 | 0.99 | 303 |
May 06 2024 | 1.00 | 0.01 | 1.01% | 1.00 | 1.00 | 0.90 | 29,840 |
May 03 2024 | 0.99 | 0.05 | 5.32% | 0.99 | 0.99 | 0.99 | 600 |
May 02 2024 | 0.94 | -0.02 | -2.08% | 0.95 | 0.95 | 0.94 | 2,000 |
May 01 2024 | 0.96 | 0.02 | 2.13% | 0.99 | 0.99 | 0.96 | 1,550 |
Apr 30 2024 | 0.94 | -0.03 | -3.09% | 1.00 | 1.00 | 0.94 | 25,800 |
Apr 29 2024 | 0.97 | -0.06 | -5.83% | 1.01 | 1.03 | 0.96 | 22,150 |
Apr 26 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0 |
Apr 25 2024 | 1.03 | 0.01 | 0.98% | 1.02 | 1.03 | 1.00 | 41,000 |
Apr 24 2024 | 1.02 | 0.02 | 2.00% | 1.03 | 1.03 | 1.02 | 3,375 |
Apr 23 2024 | 1.00 | 0.00 | 0.00% | 1.06 | 1.06 | 1.00 | 10,414 |
Apr 22 2024 | 1.00 | -0.03 | -2.91% | 1.05 | 1.07 | 0.99 | 48,732 |
Apr 19 2024 | 1.03 | 0.02 | 1.98% | 1.02 | 1.06 | 0.96 | 90,941 |
Apr 18 2024 | 1.01 | 0.10 | 10.99% | 0.96 | 1.02 | 0.94 | 102,658 |
Apr 17 2024 | 0.91 | -0.02 | -2.15% | 0.95 | 0.95 | 0.91 | 19,250 |
Apr 16 2024 | 0.93 | 0.00 | 0.00% | 0.95 | 0.95 | 0.91 | 15,500 |
Apr 15 2024 | 0.93 | -0.02 | -2.11% | 0.95 | 0.95 | 0.93 | 7,200 |
Apr 12 2024 | 0.95 | 0.03 | 3.26% | 0.94 | 0.95 | 0.93 | 43,464 |
Apr 11 2024 | 0.92 | 0.01 | 1.10% | 0.94 | 0.94 | 0.92 | 12,500 |
Apr 10 2024 | 0.91 | -0.03 | -3.19% | 0.92 | 0.93 | 0.91 | 25,450 |
Apr 09 2024 | 0.94 | 0.02 | 2.17% | 0.95 | 0.95 | 0.94 | 17,600 |
Apr 08 2024 | 0.92 | -0.01 | -1.08% | 0.94 | 0.94 | 0.92 | 17,700 |
Apr 05 2024 | 0.93 | 0.04 | 4.49% | 0.88 | 0.93 | 0.88 | 26,000 |
Apr 04 2024 | 0.89 | -0.04 | -4.30% | 0.95 | 0.95 | 0.89 | 18,500 |
Apr 03 2024 | 0.93 | 0.01 | 1.09% | 0.92 | 0.93 | 0.90 | 30,620 |
Apr 02 2024 | 0.92 | -0.01 | -1.08% | 0.91 | 0.96 | 0.91 | 53,201 |
Apr 01 2024 | 0.93 | 0.06 | 6.90% | 0.87 | 0.93 | 0.85 | 38,091 |
Mar 28 2024 | 0.87 | 0.02 | 2.35% | 0.85 | 0.87 | 0.84 | 111,887 |
Mar 27 2024 | 0.85 | 0.02 | 2.41% | 0.85 | 0.85 | 0.84 | 24,515 |
Mar 26 2024 | 0.83 | -0.02 | -2.35% | 0.84 | 0.84 | 0.83 | 12,410 |
Mar 25 2024 | 0.85 | -0.01 | -1.16% | 0.86 | 0.86 | 0.85 | 10,010 |
Mar 22 2024 | 0.86 | 0.04 | 4.88% | 0.84 | 0.86 | 0.83 | 8,600 |
Mar 21 2024 | 0.82 | 0.02 | 2.50% | 0.81 | 0.84 | 0.80 | 77,000 |
Mar 20 2024 | 0.80 | 0.01 | 1.27% | 0.79 | 0.80 | 0.79 | 4,870 |
Mar 19 2024 | 0.79 | -0.03 | -3.66% | 0.80 | 0.80 | 0.78 | 19,500 |
Mar 18 2024 | 0.82 | 0.03 | 3.80% | 0.80 | 0.82 | 0.79 | 46,930 |
Mar 15 2024 | 0.79 | 0.00 | 0.00% | 0.79 | 0.80 | 0.78 | 27,500 |
Mar 14 2024 | 0.79 | -0.02 | -2.47% | 0.81 | 0.81 | 0.77 | 25,000 |
Mar 13 2024 | 0.81 | 0.01 | 1.25% | 0.81 | 0.81 | 0.79 | 54,575 |
Mar 12 2024 | 0.80 | 0.00 | 0.00% | 0.81 | 0.81 | 0.79 | 16,410 |
Mar 11 2024 | 0.80 | -0.02 | -2.44% | 0.82 | 0.82 | 0.80 | 59,184 |
Mar 08 2024 | 0.82 | -0.01 | -1.20% | 0.82 | 0.83 | 0.82 | 20,000 |
Mar 07 2024 | 0.83 | -0.02 | -2.35% | 0.84 | 0.84 | 0.82 | 31,550 |
Mar 06 2024 | 0.85 | -0.02 | -2.30% | 0.87 | 0.87 | 0.85 | 7,500 |
Mar 05 2024 | 0.87 | 0.02 | 2.35% | 0.85 | 0.87 | 0.85 | 7,500 |
Mar 04 2024 | 0.85 | 0.02 | 2.41% | 0.84 | 0.86 | 0.82 | 37,750 |
Mar 01 2024 | 0.83 | 0.04 | 5.06% | 0.80 | 0.84 | 0.78 | 62,000 |
Feb 29 2024 | 0.79 | 0.00 | 0.00% | 0.80 | 0.80 | 0.78 | 18,100 |
Feb 28 2024 | 0.79 | 0.01 | 1.28% | 0.80 | 0.80 | 0.79 | 13,000 |
Feb 27 2024 | 0.78 | -0.01 | -1.27% | 0.79 | 0.79 | 0.78 | 32,315 |
Feb 26 2024 | 0.79 | -0.01 | -1.25% | 0.82 | 0.82 | 0.79 | 4,500 |
Feb 23 2024 | 0.80 | -0.02 | -2.44% | 0.82 | 0.82 | 0.80 | 1,500 |
Feb 22 2024 | 0.82 | 0.01 | 1.23% | 0.82 | 0.82 | 0.82 | 5,050 |
Feb 21 2024 | 0.81 | 0.01 | 1.25% | 0.81 | 0.81 | 0.81 | 4,000 |
Feb 20 2024 | 0.80 | -0.01 | -1.23% | 0.83 | 0.83 | 0.80 | 5,610 |
Feb 16 2024 | 0.81 | 0.01 | 1.25% | 0.80 | 0.83 | 0.79 | 59,600 |
Feb 15 2024 | 0.80 | -0.02 | -2.44% | 0.83 | 0.83 | 0.79 | 48,500 |