GMXR: Historical Prices for GMX Resources, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	11.74	12.12	11.54	11.65	651,400	11.65
20-Nov-09	11.68	11.78	10.95	11.47	1,160,700	11.47
19-Nov-09	11.85	12.00	11.66	11.79	1,260,300	11.79
18-Nov-09	12.05	12.35	11.86	12.04	976,700	12.04
17-Nov-09	12.14	12.23	11.95	12.05	777,700	12.05
16-Nov-09	12.21	12.59	11.93	12.10	1,388,900	12.10
13-Nov-09	12.11	12.30	11.82	12.03	843,600	12.03
12-Nov-09	12.56	12.70	11.82	12.03	1,541,700	12.03
11-Nov-09	12.47	12.92	12.24	12.69	1,387,600	12.69
10-Nov-09	12.68	12.85	12.10	12.24	990,200	12.24
9-Nov-09	12.93	13.10	12.50	12.70	1,440,900	12.70
6-Nov-09	12.36	12.62	11.83	12.21	1,460,400	12.21
5-Nov-09	12.13	12.55	11.86	12.49	1,120,700	12.49
4-Nov-09	12.39	12.69	11.96	12.10	1,193,900	12.10
3-Nov-09	11.84	12.27	11.62	12.26	1,702,600	12.26
2-Nov-09	12.67	13.22	11.68	12.04	1,996,000	12.04
30-Oct-09	14.03	14.12	12.67	12.73	2,715,200	12.73
29-Oct-09	14.21	14.90	13.99	14.06	1,654,200	14.06
28-Oct-09	14.78	15.46	13.88	13.93	1,705,700	13.93
27-Oct-09	15.20	15.50	14.90	14.91	1,098,100	14.91
26-Oct-09	15.41	15.63	14.52	15.09	2,301,300	15.09
23-Oct-09	15.79	15.90	15.21	15.24	7,042,800	15.24
22-Oct-09	16.71	16.94	16.14	16.21	2,135,200	16.21
21-Oct-09	16.92	17.55	16.76	16.94	1,716,600	16.94
20-Oct-09	16.56	17.40	16.07	17.28	2,269,400	17.28
19-Oct-09	16.25	17.48	16.04	16.36	2,969,900	16.36
16-Oct-09	18.30	19.00	17.94	18.44	1,144,700	18.44
15-Oct-09	17.13	18.77	16.82	18.50	1,155,100	18.50
14-Oct-09	17.59	17.75	17.00	17.24	647,600	17.24
13-Oct-09	16.85	17.58	16.31	17.23	768,700	17.23
12-Oct-09	15.90	17.43	15.86	16.79	1,678,100	16.79
9-Oct-09	15.40	15.71	15.10	15.58	486,200	15.58
8-Oct-09	15.07	15.79	14.80	15.40	717,800	15.40
7-Oct-09	15.31	15.39	14.68	14.88	480,000	14.88
6-Oct-09	15.00	15.65	14.82	15.20	514,500	15.20
5-Oct-09	14.23	14.91	13.90	14.69	584,100	14.69
2-Oct-09	14.05	14.52	13.41	14.17	814,300	14.17
1-Oct-09	15.60	15.67	14.52	14.53	600,000	14.53
30-Sep-09	15.28	15.94	14.93	15.71	874,600	15.71
29-Sep-09	15.01	15.31	14.86	15.17	354,900	15.17
28-Sep-09	14.68	15.36	14.43	15.09	517,900	15.09
25-Sep-09	14.60	14.90	14.25	14.60	427,900	14.60
24-Sep-09	15.38	15.44	14.22	14.69	868,800	14.69
23-Sep-09	16.05	16.05	15.09	15.36	838,400	15.36
22-Sep-09	15.63	16.61	15.41	15.93	926,300	15.93
21-Sep-09	14.67	15.53	14.25	15.38	1,414,600	15.38
18-Sep-09	15.12	15.29	14.33	15.01	1,300,000	15.01
17-Sep-09	15.50	16.43	14.40	15.01	1,548,600	15.01
16-Sep-09	14.80	15.99	14.75	15.79	1,827,600	15.79
15-Sep-09	13.25	14.67	13.25	14.56	1,252,600	14.56
14-Sep-09	12.88	13.34	12.68	13.16	626,500	13.16
11-Sep-09	13.39	14.18	12.83	13.24	1,550,200	13.24
10-Sep-09	12.28	13.25	12.10	13.24	1,062,300	13.24
9-Sep-09	11.33	12.35	11.23	12.24	1,195,800	12.24
8-Sep-09	10.88	11.31	10.38	11.27	1,206,100	11.27
4-Sep-09	9.94	10.39	9.80	10.36	682,400	10.36
3-Sep-09	9.96	10.11	9.78	9.97	393,700	9.97
2-Sep-09	10.13	10.22	9.83	9.86	546,200	9.86
1-Sep-09	10.36	10.77	10.03	10.07	673,000	10.07
31-Aug-09	10.89	10.91	10.44	10.59	1,046,800	10.59
28-Aug-09	11.70	11.70	10.80	11.04	590,100	11.04
27-Aug-09	11.10	11.65	10.75	11.47	701,500	11.47
26-Aug-09	11.09	11.30	10.91	11.23	407,500	11.23
25-Aug-09	11.55	11.70	11.11	11.20	312,200	11.20
24-Aug-09	11.71	11.94	11.31	11.52	443,700	11.52
21-Aug-09	11.23	11.73	11.04	11.61	780,000	11.61
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions