GMX price history in 2023
In 2023 GMX (GMX) went from $41.1622 on 2023-01-01 to $55.0847 on 2023-12-31, a change of +33.82%. The highest price was $91.393 on 2023-04-18 and the lowest $28.462 on 2023-08-17. About $647.59M was traded across the year. The best day was 2023-03-12 (+14.16%) and the worst 2023-06-10 (-11.92%).
$41.1622Open · 2023-01-01
$55.0847Close · 2023-12-31
$91.393High · 2023-04-18
$28.462Low · 2023-08-17
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $41.1622 | $64.565 | $37.84 | $59.5729 | $70.28M | +44.73% |
| February | $59.54 | $88.80 | $55.97 | $71.6545 | $80.12M | +20.35% |
| March | $71.734 | $86.80 | $57.32 | $75.4755 | $98.98M | +5.22% |
| April | $75.11 | $91.393 | $69.53 | $70.5614 | $47.03M | -6.06% |
| May | $69.85 | $72.06 | $52.42 | $53.6069 | $15.74M | -23.25% |
| June | $53.96 | $56.92 | $41.00 | $56.4176 | $15.00M | +4.55% |
| July | $55.85 | $61.7308 | $49.8442 | $54.3204 | $38.16M | -2.74% |
| August | $54.32 | $54.97 | $28.462 | $34.2699 | $53.70M | -36.91% |
| September | $34.1774 | $40.79 | $30.10 | $40.5902 | $37.46M | +18.76% |
| October | $40.581 | $47.2494 | $34.3624 | $45.1288 | $48.85M | +11.21% |
| November | $44.91 | $55.7356 | $43.745 | $49.617 | $65.53M | +10.48% |
| December | $50.0849 | $59.32 | $42.08 | $55.0847 | $76.72M | +9.98% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $56.88 | $57.84 | $53.65 | $55.0847 | $378.55K | -2.18% |
| 2023-12-30 | $58.18 | $59.32 | $55.69 | $56.3122 | $5.36M | +8.92% |
| 2023-12-29 | $50.16 | $54.37 | $49.32 | $51.6987 | $330.80K | +3.05% |
| 2023-12-28 | $51.72 | $53.05 | $50.02 | $50.1693 | $299.66K | -1.60% |
| 2023-12-27 | $50.7536 | $53.05 | $49.41 | $50.9867 | $5.51M | +11.14% |
| 2023-12-26 | $47.45 | $47.91 | $43.00 | $45.8748 | $310.15K | -1.99% |
| 2023-12-25 | $47.90 | $48.0069 | $45.88 | $46.8041 | $4.36M | +1.64% |
| 2023-12-24 | $46.29 | $47.45 | $45.00 | $46.0507 | $239.70K | -2.10% |
| 2023-12-23 | $46.55 | $47.67 | $45.4377 | $47.0396 | $3.82M | +0.37% |
| 2023-12-22 | $46.82 | $47.79 | $45.50 | $46.8654 | $4.48M | +7.07% |
| 2023-12-21 | $43.41 | $43.98 | $42.08 | $43.7713 | $164.82K | +1.11% |
| 2023-12-20 | $44.6499 | $45.1589 | $42.1031 | $43.2926 | $3.55M | +0.44% |
| 2023-12-19 | $44.92 | $45.38 | $42.26 | $43.1015 | $179.02K | -3.99% |
| 2023-12-18 | $44.92 | $45.27 | $42.24 | $44.8921 | $138.67K | -0.03% |
| 2023-12-17 | $46.45 | $46.55 | $44.75 | $44.9034 | $95.42K | -1.97% |
| 2023-12-16 | $47.8125 | $48.0557 | $44.6634 | $45.8058 | $3.18M | -3.72% |
| 2023-12-15 | $47.503 | $48.6359 | $46.39 | $47.5774 | $3.03M | -4.11% |
| 2023-12-14 | $48.57 | $49.88 | $46.95 | $49.6169 | $139.05K | +2.09% |
| 2023-12-13 | $47.5046 | $49.9903 | $46.7909 | $48.5992 | $3.48M | +1.95% |
| 2023-12-12 | $48.39 | $49.5218 | $45.8004 | $47.6677 | $3.94M | -1.91% |
| 2023-12-11 | $49.4234 | $50.6396 | $47.50 | $48.5975 | $4.32M | -10.27% |
| 2023-12-10 | $53.30 | $54.99 | $52.22 | $54.1573 | $112.16K | +0.83% |
| 2023-12-09 | $54.32 | $55.00 | $52.4444 | $53.7115 | $3.65M | -1.07% |
| 2023-12-08 | $52.77 | $56.1723 | $52.7237 | $54.2949 | $4.81M | +2.68% |
| 2023-12-07 | $52.09 | $54.54 | $51.93 | $52.8754 | $4.22M | +5.46% |
| 2023-12-06 | $52.69 | $53.39 | $49.97 | $50.1367 | $102.38K | -3.58% |
| 2023-12-05 | $50.33 | $52.9911 | $49.8877 | $51.9955 | $4.26M | +3.09% |
| 2023-12-04 | $51.80 | $52.49 | $49.33 | $50.4374 | $4.63M | -1.94% |
| 2023-12-03 | $51.11 | $53.4565 | $50.69 | $51.4363 | $3.61M | -0.45% |
| 2023-12-02 | $51.42 | $52.94 | $50.90 | $51.6683 | $489.50K | +1.19% |
| 2023-12-01 | $50.0849 | $51.3989 | $49.6876 | $51.062 | $3.52M | +2.91% |
| 2023-11-30 | $48.4524 | $50.7821 | $48.2308 | $49.617 | $2.80M | +2.21% |
| 2023-11-29 | $48.3043 | $48.6058 | $47.99 | $48.5449 | $2.98M | -0.28% |
| 2023-11-28 | $48.8537 | $49.9782 | $48.0405 | $48.6791 | $3.27M | -0.50% |
| 2023-11-27 | $48.6966 | $49.1906 | $47.4307 | $48.9223 | $3.27M | -4.31% |
| 2023-11-26 | $51.98 | $52.46 | $50.41 | $51.126 | $120.57K | -0.25% |
| 2023-11-25 | $51.7633 | $52.262 | $50.9201 | $51.2517 | $1.91M | -1.30% |
| 2023-11-24 | $53.0513 | $53.4322 | $51.5596 | $51.9256 | $2.77M | -1.34% |
| 2023-11-23 | $50.7888 | $53.5977 | $50.761 | $52.6316 | $1.83M | +3.26% |
| 2023-11-22 | $50.7434 | $52.9032 | $50.6734 | $50.9719 | $2.86M | +6.89% |
| 2023-11-21 | $51.46 | $52.09 | $47.6882 | $47.6882 | $162.91K | -7.33% |
| 2023-11-20 | $51.87 | $53.04 | $51.19 | $51.46 | $164.99K | -1.92% |
| 2023-11-19 | $50.6678 | $53.2103 | $50.5523 | $52.468 | $2.03M | +3.49% |
| 2023-11-18 | $50.5661 | $51.2768 | $50.0979 | $50.6988 | $2.91M | +0.17% |
| 2023-11-17 | $48.9542 | $50.8975 | $48.7208 | $50.613 | $5.44M | -1.24% |
| 2023-11-16 | $54.22 | $55.04 | $50.50 | $51.2479 | $136.05K | -5.47% |
| 2023-11-15 | $51.10 | $54.51 | $51.02 | $54.2112 | $258.66K | +6.12% |
| 2023-11-14 | $52.55 | $53.50 | $49.70 | $51.0862 | $204.28K | -2.36% |
| 2023-11-13 | $54.6544 | $55.108 | $51.6452 | $52.3199 | $3.29M | -4.12% |
| 2023-11-12 | $54.3933 | $54.9966 | $52.9549 | $54.5668 | $4.12M | +0.16% |
| 2023-11-11 | $53.86 | $55.7356 | $53.0664 | $54.4814 | $6.15M | +1.28% |
| 2023-11-10 | $53.4278 | $54.2983 | $51.9842 | $53.795 | $6.21M | +0.60% |
| 2023-11-09 | $52.12 | $54.31 | $46.3962 | $53.473 | $5.96M | +7.41% |
| 2023-11-08 | $47.82 | $50.15 | $47.49 | $49.7826 | $193.85K | +4.05% |
| 2023-11-07 | $48.35 | $48.43 | $45.87 | $47.8451 | $118.07K | -1.04% |
| 2023-11-06 | $47.32 | $48.69 | $46.39 | $48.3499 | $122.47K | +1.26% |
| 2023-11-05 | $46.8591 | $48.67 | $46.09 | $47.7489 | $713.02K | +1.56% |
| 2023-11-04 | $47.37 | $48.72 | $46.50 | $47.0138 | $818.03K | -1.10% |
| 2023-11-03 | $47.07 | $48.21 | $46.64 | $47.5377 | $776.02K | +2.12% |
| 2023-11-02 | $44.7692 | $48.4251 | $44.2438 | $46.5529 | $3.83M | -1.52% |
| 2023-11-01 | $44.91 | $48.019 | $43.745 | $47.272 | $110.83K | +4.75% |
| 2023-10-31 | $43.751 | $45.445 | $43.751 | $45.1288 | $1.79M | +1.60% |
| 2023-10-30 | $46.101 | $46.1116 | $43.9965 | $44.4187 | $4.42M | -3.44% |
| 2023-10-29 | $45.4551 | $46.8703 | $44.9018 | $46.0012 | $3.43M | +1.14% |
| 2023-10-28 | $46.2856 | $47.2494 | $45.1798 | $45.4849 | $2.30M | +3.80% |
| 2023-10-27 | $43.56 | $44.18 | $42.35 | $43.8211 | $84.18K | +0.43% |
| 2023-10-26 | $42.1874 | $44.7359 | $41.9193 | $43.6324 | $4.40M | +3.23% |
| 2023-10-25 | $42.7911 | $46.0792 | $41.5018 | $42.2663 | $5.76M | +3.90% |
| 2023-10-24 | $41.78 | $43.532 | $39.35 | $40.6808 | $227.86K | -2.46% |
| 2023-10-23 | $38.84 | $42.364 | $38.25 | $41.7057 | $325.56K | +7.53% |
| 2023-10-22 | $38.794 | $39.496 | $37.934 | $38.7858 | $117.81K | +1.28% |
| 2023-10-21 | $38.75 | $39.68 | $37.91 | $38.2943 | $425.12K | +3.00% |
| 2023-10-20 | $35.09 | $37.559 | $34.88 | $37.1804 | $123.14K | +5.96% |
| 2023-10-19 | $35.11 | $35.29 | $34.37 | $35.0876 | $72.65K | +0.25% |
| 2023-10-18 | $35.4512 | $35.72 | $34.3807 | $34.9987 | $202.93K | -1.37% |
| 2023-10-17 | $35.35 | $36.27 | $34.90 | $35.4839 | $192.99K | -0.98% |
| 2023-10-16 | $35.96 | $36.63 | $34.51 | $35.8365 | $356.22K | -0.20% |
| 2023-10-15 | $35.1517 | $37.5861 | $35.1288 | $35.9083 | $2.09M | +1.90% |
| 2023-10-14 | $35.7972 | $35.9352 | $35.0809 | $35.2378 | $1.15M | -1.36% |
| 2023-10-13 | $35.2302 | $35.9643 | $35.1258 | $35.7227 | $1.66M | +1.74% |
| 2023-10-12 | $35.2039 | $35.6385 | $34.3624 | $35.1105 | $1.84M | -0.75% |
| 2023-10-11 | $36.1759 | $36.5481 | $35.0595 | $35.3764 | $1.94M | -2.12% |
| 2023-10-10 | $35.9565 | $36.9196 | $35.2654 | $36.1424 | $1.38M | +0.62% |
| 2023-10-09 | $35.9039 | $37.8723 | $35.00 | $35.9193 | $1.79M | -4.87% |
| 2023-10-08 | $38.54 | $38.91 | $37.27 | $37.7589 | $103.65K | -0.40% |
| 2023-10-07 | $38.8517 | $39.01 | $37.1865 | $37.911 | $1.13M | -2.77% |
| 2023-10-06 | $39.1833 | $40.8214 | $38.7735 | $38.991 | $3.11M | +2.67% |
| 2023-10-05 | $38.32 | $38.61 | $37.42 | $37.9783 | $157.66K | +0.53% |
| 2023-10-04 | $37.2816 | $38.5813 | $37.2183 | $37.7797 | $3.01M | -2.72% |
| 2023-10-03 | $39.72 | $40.31 | $38.72 | $38.8351 | $92.85K | -0.30% |
| 2023-10-02 | $39.6881 | $40.3459 | $38.4766 | $38.9527 | $5.04M | -8.10% |
| 2023-10-01 | $40.581 | $43.112 | $40.48 | $42.3879 | $141.19K | +4.43% |
| 2023-09-30 | $38.52 | $40.79 | $38.44 | $40.5902 | $96.58K | +5.10% |
| 2023-09-29 | $37.90 | $38.6188 | $37.26 | $38.6188 | $82.24K | +2.16% |
| 2023-09-28 | $37.61 | $38.55 | $37.23 | $37.8012 | $734.30K | +5.65% |
| 2023-09-27 | $35.49 | $36.42 | $35.06 | $35.7783 | $53.79K | +0.82% |
| 2023-09-26 | $34.9625 | $36.3969 | $34.9348 | $35.489 | $2.14M | +1.64% |
| 2023-09-25 | $34.4673 | $35.2624 | $34.4662 | $34.9168 | $2.08M | +1.81% |
| 2023-09-24 | $33.911 | $34.5115 | $33.1626 | $34.2963 | $1.80M | +1.04% |
| 2023-09-23 | $34.1149 | $34.2224 | $33.7977 | $33.943 | $1.13M | -0.75% |
| 2023-09-22 | $34.7081 | $34.9702 | $34.0108 | $34.2011 | $1.60M | -1.60% |
| 2023-09-21 | $35.0786 | $35.2224 | $34.4752 | $34.7561 | $2.51M | -4.27% |
| 2023-09-20 | $36.12 | $36.51 | $35.17 | $36.3065 | $53.43K | +1.37% |
| 2023-09-19 | $36.4686 | $36.8006 | $35.196 | $35.8157 | $2.85M | +4.19% |
| 2023-09-18 | $32.12 | $35.04 | $31.92 | $34.3756 | $54.41K | +7.08% |
| 2023-09-17 | $32.63 | $32.99 | $31.76 | $32.1016 | $44.85K | -2.15% |
| 2023-09-16 | $32.22 | $33.00 | $31.73 | $32.808 | $1.18M | +2.06% |
| 2023-09-15 | $31.197 | $33.9976 | $30.9654 | $32.1455 | $1.49M | +2.87% |
| 2023-09-14 | $31.8251 | $32.8922 | $30.98 | $31.2473 | $1.48M | -1.73% |
| 2023-09-13 | $31.8125 | $32.4265 | $31.3464 | $31.7984 | $1.51M | +0.20% |
| 2023-09-12 | $31.7662 | $32.0743 | $31.1063 | $31.7336 | $1.80M | +1.35% |
| 2023-09-11 | $30.84 | $32.53 | $30.10 | $31.3098 | $323.11K | +1.91% |
| 2023-09-10 | $31.278 | $31.6019 | $30.2213 | $30.7227 | $1.29M | -6.81% |
| 2023-09-09 | $33.50 | $33.58 | $32.83 | $32.9676 | $66.28K | -0.73% |
| 2023-09-08 | $33.4056 | $33.7649 | $32.8654 | $33.2106 | $1.13M | -3.86% |
| 2023-09-07 | $33.80 | $34.91 | $33.63 | $34.5433 | $80.82K | +1.32% |
| 2023-09-06 | $33.3589 | $34.6413 | $32.87 | $34.092 | $1.91M | +2.74% |
| 2023-09-05 | $32.8269 | $33.7457 | $32.3451 | $33.1837 | $1.44M | +1.67% |
| 2023-09-04 | $32.005 | $32.891 | $31.4786 | $32.6389 | $1.48M | +1.74% |
| 2023-09-03 | $32.92 | $33.24 | $31.6091 | $32.08 | $2.08M | -2.52% |
| 2023-09-02 | $33.4718 | $33.5767 | $32.7041 | $32.9108 | $2.41M | -1.71% |
| 2023-09-01 | $34.1774 | $35.0199 | $33.3906 | $33.4835 | $2.54M | -2.29% |
| 2023-08-31 | $35.85 | $37.45 | $33.9951 | $34.2699 | $2.79M | -8.42% |
| 2023-08-30 | $38.66 | $38.79 | $37.17 | $37.4206 | $39.79K | -3.28% |
| 2023-08-29 | $37.05 | $39.35 | $36.39 | $38.69 | $47.53K | +4.44% |
| 2023-08-28 | $36.89 | $37.23 | $36.20 | $37.0439 | $30.27K | +0.45% |
| 2023-08-27 | $37.0275 | $37.2574 | $36.2417 | $36.8765 | $1.46M | -0.43% |
| 2023-08-26 | $37.1286 | $37.2046 | $36.6651 | $37.0345 | $2.00M | -0.11% |
| 2023-08-25 | $36.4626 | $37.4248 | $36.1339 | $37.0746 | $2.13M | +1.41% |
| 2023-08-24 | $36.646 | $37.7545 | $36.2156 | $36.5607 | $2.25M | -0.50% |
| 2023-08-23 | $36.5383 | $40.6185 | $36.4791 | $36.7456 | $2.77M | +0.68% |
| 2023-08-22 | $36.0493 | $37.6856 | $34.7684 | $36.4982 | $2.48M | +0.75% |
| 2023-08-21 | $36.7129 | $37.4075 | $35.9687 | $36.2276 | $2.20M | -1.86% |
| 2023-08-20 | $37.772 | $39.1398 | $36.5653 | $36.9137 | $2.44M | -2.60% |
| 2023-08-19 | $38.7011 | $39.9487 | $37.6678 | $37.8973 | $2.49M | +2.23% |
| 2023-08-18 | $35.43 | $37.43 | $35.32 | $37.0713 | $151.98K | +2.49% |
| 2023-08-17 | $39.09 | $39.64 | $28.462 | $36.1714 | $3.98M | -7.82% |
| 2023-08-16 | $40.9224 | $42.3289 | $38.8007 | $39.2384 | $2.19M | -10.22% |
| 2023-08-15 | $47.42 | $47.72 | $42.03 | $43.7071 | $103.58K | -6.30% |
| 2023-08-14 | $47.1574 | $48.5953 | $46.3513 | $46.6436 | $1.86M | -0.77% |
| 2023-08-13 | $46.3592 | $48.0962 | $46.179 | $47.0071 | $2.20M | +1.37% |
| 2023-08-12 | $45.845 | $47.1568 | $45.8059 | $46.3696 | $1.92M | +1.56% |
| 2023-08-11 | $44.8964 | $47.2971 | $44.76 | $45.6557 | $2.36M | -4.48% |
| 2023-08-10 | $50.02 | $50.20 | $47.76 | $47.795 | $62.63K | -2.90% |
| 2023-08-09 | $50.3125 | $50.4314 | $49.0051 | $49.2213 | $1.95M | -1.87% |
| 2023-08-08 | $50.4014 | $50.7651 | $49.43 | $50.1585 | $2.44M | -3.84% |
| 2023-08-07 | $53.16 | $54.12 | $51.62 | $52.1615 | $75.89K | -1.10% |
| 2023-08-06 | $54.3549 | $54.464 | $52.4926 | $52.7416 | $1.86M | -2.25% |
| 2023-08-05 | $52.59 | $54.97 | $52.30 | $53.9578 | $2.05M | +2.71% |
| 2023-08-04 | $51.84 | $53.24 | $51.07 | $52.5325 | $2.07M | +1.46% |
| 2023-08-03 | $50.96 | $52.33 | $49.89 | $51.7779 | $2.69M | +1.71% |
| 2023-08-02 | $50.6593 | $52.751 | $48.8321 | $50.9075 | $2.55M | -2.86% |
| 2023-08-01 | $54.32 | $54.41 | $51.22 | $52.4066 | $64.16K | -3.52% |
| 2023-07-31 | $55.68 | $56.137 | $54.25 | $54.3204 | $64.46K | -1.35% |
| 2023-07-30 | $56.1568 | $56.4324 | $54.678 | $55.0645 | $2.02M | -2.01% |
| 2023-07-29 | $56.4963 | $56.9899 | $55.8226 | $56.1945 | $1.67M | -0.62% |
| 2023-07-28 | $57.1118 | $57.4586 | $56.4967 | $56.5452 | $1.72M | -0.58% |
| 2023-07-27 | $56.3381 | $57.4442 | $55.4251 | $56.8737 | $1.87M | +1.30% |
| 2023-07-26 | $54.4462 | $56.3788 | $54.2226 | $56.1439 | $2.00M | +3.43% |
| 2023-07-25 | $53.41 | $54.96 | $53.2126 | $54.2806 | $2.39M | +1.70% |
| 2023-07-24 | $51.166 | $54.33 | $50.95 | $53.3723 | $2.89M | +4.00% |
| 2023-07-23 | $52.0557 | $52.81 | $50.00 | $51.3211 | $2.29M | -0.76% |
| 2023-07-22 | $50.45 | $52.44 | $50.22 | $51.7126 | $2.18M | +2.34% |
| 2023-07-21 | $51.5115 | $51.6701 | $49.8442 | $50.532 | $2.05M | -6.95% |
| 2023-07-20 | $55.14 | $56.43 | $53.95 | $54.3042 | $53.55K | -0.78% |
| 2023-07-19 | $55.0307 | $56.6474 | $54.5659 | $54.7305 | $1.77M | -0.54% |
| 2023-07-18 | $55.8567 | $56.0652 | $54.3528 | $55.0296 | $1.80M | -1.66% |
| 2023-07-17 | $55.9916 | $57.3098 | $55.00 | $55.9558 | $1.87M | -0.19% |
| 2023-07-16 | $56.89 | $57.44 | $55.3337 | $56.0623 | $1.05M | -1.48% |
| 2023-07-15 | $57.6272 | $57.6971 | $56.4815 | $56.9064 | $1.83M | -1.31% |
| 2023-07-14 | $60.9861 | $61.7308 | $56.4813 | $57.6618 | $3.06M | -4.94% |
| 2023-07-13 | $57.84 | $61.0128 | $57.57 | $60.661 | $1.88M | +9.76% |
| 2023-07-12 | $55.57 | $56.27 | $54.65 | $55.269 | $33.90K | -0.42% |
| 2023-07-11 | $55.36 | $56.26 | $55.03 | $55.5002 | $139.32K | +0.23% |
| 2023-07-10 | $55.35 | $56.40 | $54.89 | $55.3733 | $252.38K | +0.40% |
| 2023-07-09 | $55.66 | $56.531 | $54.95 | $55.1505 | $315.28K | -0.71% |
| 2023-07-08 | $55.87 | $56.60 | $54.79 | $55.5437 | $340.41K | -0.28% |
| 2023-07-07 | $55.36 | $56.0439 | $55.00 | $55.7021 | $118.65K | +1.97% |
| 2023-07-06 | $55.43 | $55.96 | $53.33 | $54.6281 | $432.15K | -1.60% |
| 2023-07-05 | $55.82 | $58.45 | $54.21 | $55.518 | $421.06K | -1.56% |
| 2023-07-04 | $58.49 | $59.17 | $55.47 | $56.3994 | $741.36K | -3.42% |
| 2023-07-03 | $57.30 | $58.85 | $56.70 | $58.395 | $411.44K | +2.49% |
| 2023-07-02 | $55.61 | $57.73 | $54.96 | $56.9756 | $434.86K | -0.24% |
| 2023-07-01 | $55.85 | $57.42 | $54.59 | $57.1141 | $74.55K | +1.23% |
| 2023-06-30 | $52.60 | $56.83 | $52.27 | $56.4176 | $532.10K | +7.04% |
| 2023-06-29 | $52.83 | $55.29 | $50.74 | $52.7066 | $714.26K | +0.45% |
| 2023-06-28 | $53.54 | $53.60 | $51.40 | $52.471 | $421.11K | -2.73% |
| 2023-06-27 | $54.13 | $55.11 | $52.69 | $53.9463 | $406.05K | +0.28% |
| 2023-06-26 | $54.35 | $54.72 | $52.33 | $53.7963 | $422.68K | -1.14% |
| 2023-06-25 | $54.18 | $55.28 | $53.28 | $54.417 | $454.72K | +1.24% |
| 2023-06-24 | $52.36 | $55.53 | $52.01 | $53.7489 | $490.43K | -0.59% |
| 2023-06-23 | $53.465 | $55.77 | $53.44 | $54.0664 | $57.93K | +0.60% |
| 2023-06-22 | $54.61 | $56.91 | $53.38 | $53.7463 | $86.06K | -0.95% |
| 2023-06-21 | $53.60 | $56.92 | $53.16 | $54.2641 | $969.30K | +5.17% |
| 2023-06-20 | $49.31 | $51.62 | $49.21 | $51.5978 | $113.93K | +3.40% |
| 2023-06-19 | $49.04 | $50.63 | $48.40 | $49.9027 | $1.02M | +1.23% |
| 2023-06-18 | $49.94 | $50.39 | $48.65 | $49.2953 | $264.17K | -1.44% |
| 2023-06-17 | $50.4799 | $50.82 | $49.59 | $50.0147 | $239.70K | +2.14% |
| 2023-06-16 | $45.49 | $49.25 | $45.35 | $48.9682 | $185.27K | +7.57% |
| 2023-06-15 | $43.94 | $45.90 | $43.50 | $45.5228 | $81.63K | +2.64% |
| 2023-06-14 | $45.832 | $46.23 | $43.00 | $44.3534 | $455.99K | -3.27% |
| 2023-06-13 | $44.652 | $46.45 | $44.23 | $45.8543 | $312.77K | +2.34% |
| 2023-06-12 | $43.67 | $46.49 | $43.21 | $44.806 | $1.37M | +2.72% |
| 2023-06-11 | $43.61 | $45.04 | $41.42 | $43.6187 | $1.50M | -3.15% |
| 2023-06-10 | $51.12 | $51.21 | $41.00 | $45.0373 | $285.79K | -11.92% |
| 2023-06-09 | $51.32 | $52.04 | $50.48 | $51.1351 | $53.36K | -0.74% |
| 2023-06-08 | $51.70 | $52.04 | $50.45 | $51.5175 | $344.77K | -0.15% |
| 2023-06-07 | $51.31 | $51.86 | $50.09 | $51.5956 | $552.78K | -4.28% |
| 2023-06-06 | $52.08 | $54.42 | $51.445 | $53.9013 | $89.37K | +1.72% |
| 2023-06-05 | $50.89 | $54.00 | $49.00 | $52.9892 | $2.52M | -4.68% |
| 2023-06-04 | $55.30 | $56.70 | $54.812 | $55.5919 | $58.64K | +0.33% |
| 2023-06-03 | $56.06 | $56.25 | $54.84 | $55.4112 | $549.20K | -1.09% |
| 2023-06-02 | $55.42 | $56.461 | $55.33 | $56.0231 | $363.81K | +5.26% |
| 2023-06-01 | $53.96 | $54.144 | $52.75 | $53.2252 | $81.94K | -0.71% |
| 2023-05-31 | $53.50 | $54.14 | $52.72 | $53.6069 | $636.26K | -4.75% |
| 2023-05-30 | $55.98 | $57.351 | $55.46 | $56.28 | $56.90K | -0.22% |
| 2023-05-29 | $55.00 | $57.35 | $54.60 | $56.4016 | $808.71K | -2.04% |
| 2023-05-28 | $54.74 | $58.45 | $54.48 | $57.5787 | $134.48K | +3.12% |
| 2023-05-27 | $54.44 | $56.23 | $53.93 | $55.8359 | $649.03K | +2.55% |
| 2023-05-26 | $54.07 | $54.83 | $53.81 | $54.4479 | $348.03K | +1.43% |
| 2023-05-25 | $52.74 | $54.79 | $52.49 | $53.6813 | $628.50K | +0.82% |
| 2023-05-24 | $53.90 | $54.32 | $52.42 | $53.2467 | $527.45K | -8.62% |
| 2023-05-23 | $59.61 | $61.10 | $58.16 | $58.2665 | $66.80K | -2.08% |
| 2023-05-22 | $60.03 | $61.07 | $59.30 | $59.506 | $395.11K | -0.58% |
| 2023-05-21 | $61.49 | $61.93 | $58.71 | $59.8543 | $430.88K | -3.86% |
| 2023-05-20 | $63.026 | $63.505 | $62.0305 | $62.2604 | $201.42K | -1.07% |
| 2023-05-19 | $62.83 | $63.22 | $62.12 | $62.9351 | $300.25K | +0.94% |
| 2023-05-18 | $63.01 | $63.18 | $60.83 | $62.3498 | $394.37K | -1.74% |
| 2023-05-17 | $61.53 | $64.76 | $61.40 | $63.4512 | $484.49K | +2.71% |
| 2023-05-16 | $62.03 | $63.04 | $60.70 | $61.7754 | $417.16K | -1.13% |
| 2023-05-15 | $63.21 | $63.68 | $61.59 | $62.4795 | $658.11K | +1.26% |
| 2023-05-14 | $61.18 | $62.418 | $60.4832 | $61.6991 | $108.03K | -0.07% |
| 2023-05-13 | $60.92 | $62.37 | $60.35 | $61.7405 | $351.91K | +1.11% |
| 2023-05-12 | $59.9024 | $61.601 | $58.76 | $61.0657 | $643.30K | +1.99% |
| 2023-05-11 | $59.64 | $60.65 | $57.78 | $59.8755 | $945.61K | -4.08% |
| 2023-05-10 | $60.948 | $62.554 | $58.92 | $62.4212 | $194.88K | +1.43% |
| 2023-05-09 | $61.92 | $62.42 | $58.95 | $61.5388 | $1.18M | -1.59% |
| 2023-05-08 | $64.64 | $64.64 | $61.23 | $62.5305 | $1.10M | -7.96% |
| 2023-05-07 | $68.71 | $69.652 | $67.68 | $67.9368 | $124.27K | -1.71% |
| 2023-05-06 | $67.62 | $69.63 | $67.33 | $69.1207 | $774.60K | -3.60% |
| 2023-05-05 | $68.28 | $72.06 | $68.07 | $71.702 | $367.49K | +3.36% |
| 2023-05-04 | $68.59 | $70.4435 | $68.20 | $69.3721 | $906.03K | +0.36% |
| 2023-05-03 | $67.54 | $70.169 | $67.217 | $69.1214 | $950.41K | -1.29% |
| 2023-05-02 | $69.53 | $70.73 | $68.81 | $70.0219 | $183.38K | +0.18% |
| 2023-05-01 | $69.85 | $70.77 | $68.333 | $69.898 | $778.10K | -0.94% |
| 2023-04-30 | $73.75 | $74.30 | $69.53 | $70.5614 | $975.35K | -3.57% |
| 2023-04-29 | $72.8808 | $74.2154 | $71.8623 | $73.1763 | $600.46K | +0.68% |
| 2023-04-28 | $71.75 | $73.28 | $71.69 | $72.6845 | $707.99K | -0.17% |
| 2023-04-27 | $73.86 | $74.96 | $71.46 | $72.8075 | $1.40M | -0.84% |
| 2023-04-26 | $77.17 | $77.4355 | $69.5454 | $73.4257 | $2.97M | +0.38% |
| 2023-04-25 | $71.90 | $74.00 | $70.12 | $73.1488 | $267.61K | +2.27% |
| 2023-04-24 | $71.20 | $72.24 | $70.13 | $71.5236 | $1.25M | -0.05% |
| 2023-04-23 | $73.20 | $73.70 | $70.37 | $71.5598 | $1.54M | -2.85% |
| 2023-04-22 | $73.88 | $75.30 | $72.74 | $73.6587 | $1.23M | +0.28% |
| 2023-04-21 | $74.38 | $74.74 | $71.891 | $73.4529 | $1.63M | -6.21% |
| 2023-04-20 | $80.38 | $82.10 | $77.41 | $78.3162 | $591.16K | -1.93% |
| 2023-04-19 | $82.81 | $82.88 | $79.052 | $79.8561 | $2.56M | -10.39% |
| 2023-04-18 | $86.083 | $91.393 | $85.248 | $89.1201 | $510.74K | +1.87% |
| 2023-04-17 | $85.10 | $91.3214 | $84.82 | $87.4836 | $2.85M | -0.65% |
| 2023-04-16 | $87.35 | $89.322 | $84.77 | $88.0525 | $508.05K | +1.36% |
| 2023-04-15 | $88.37 | $89.62 | $84.75 | $86.8714 | $3.26M | -0.85% |
| 2023-04-14 | $80.99 | $90.09 | $80.60 | $87.6156 | $4.78M | +8.22% |
| 2023-04-13 | $81.09 | $86.85 | $80.69 | $80.9577 | $2.76M | +4.17% |
| 2023-04-12 | $77.10 | $78.248 | $74.62 | $77.717 | $264.98K | +1.04% |
| 2023-04-11 | $78.12 | $78.21 | $74.6572 | $76.9202 | $1.49M | -2.27% |
| 2023-04-10 | $78.46 | $80.16 | $78.00 | $78.7107 | $1.92M | +0.83% |
| 2023-04-09 | $76.18 | $78.99 | $76.05 | $78.0637 | $1.17M | +1.62% |
| 2023-04-08 | $79.07 | $79.15 | $75.76 | $76.8179 | $1.21M | -2.50% |
| 2023-04-07 | $78.43 | $79.81 | $77.36 | $78.7902 | $1.03M | -0.07% |
| 2023-04-06 | $79.90 | $79.97 | $76.9203 | $78.8436 | $1.43M | -1.44% |
| 2023-04-05 | $79.70 | $80.80 | $77.66 | $79.9926 | $2.54M | +6.88% |
| 2023-04-04 | $72.51 | $75.139 | $72.06 | $74.8447 | $244.41K | +1.33% |
| 2023-04-03 | $72.96 | $75.24 | $70.60 | $73.8607 | $2.36M | +0.64% |
| 2023-04-02 | $74.11 | $74.86 | $71.78 | $73.3945 | $1.78M | -1.62% |
| 2023-04-01 | $75.11 | $76.05 | $73.78 | $74.60 | $1.20M | -1.16% |
| 2023-03-31 | $75.78 | $76.65 | $74.88 | $75.4755 | $1.79M | -0.16% |
| 2023-03-30 | $74.27 | $76.69 | $73.42 | $75.5956 | $3.78M | +1.44% |
| 2023-03-29 | $77.16 | $77.63 | $74.05 | $74.5197 | $3.90M | -3.85% |
| 2023-03-28 | $74.33 | $79.43 | $73.50 | $77.5025 | $4.64M | +8.09% |
| 2023-03-27 | $69.28 | $72.55 | $65.23 | $71.7018 | $590.31K | +3.96% |
| 2023-03-26 | $69.33 | $70.16 | $64.83 | $68.9722 | $2.82M | -0.58% |
| 2023-03-25 | $69.85 | $71.37 | $67.99 | $69.3727 | $2.74M | -0.87% |
| 2023-03-24 | $71.43 | $71.50 | $69.10 | $69.9811 | $2.84M | -6.99% |
| 2023-03-23 | $77.33 | $78.54 | $74.38 | $75.2415 | $441.12K | -3.09% |
| 2023-03-22 | $79.04 | $80.41 | $74.27 | $77.64 | $4.63M | -4.96% |
| 2023-03-21 | $80.01 | $84.56 | $75.72 | $81.6892 | $793.68K | +2.08% |
| 2023-03-20 | $81.11 | $84.18 | $78.96 | $80.0241 | $628.86K | -1.88% |
| 2023-03-19 | $80.82 | $84.85 | $78.88 | $81.5536 | $5.61M | +1.75% |
| 2023-03-18 | $80.89 | $82.05 | $78.22 | $80.154 | $4.96M | -1.82% |
| 2023-03-17 | $77.30 | $86.80 | $77.01 | $81.636 | $6.28M | +6.20% |
| 2023-03-16 | $77.08 | $82.96 | $74.57 | $76.8722 | $7.99M | -1.04% |
| 2023-03-15 | $71.13 | $85.00 | $69.37 | $77.6824 | $12.11M | +3.21% |
| 2023-03-14 | $74.69 | $80.436 | $72.575 | $75.2694 | $967.59K | +0.80% |
| 2023-03-13 | $68.06 | $75.97 | $64.89 | $74.67 | $964.96K | +8.57% |
| 2023-03-12 | $59.52 | $70.42 | $59.27 | $68.7785 | $5.85M | +14.16% |
| 2023-03-11 | $58.6879 | $62.40 | $57.32 | $60.2501 | $4.37M | -5.15% |
| 2023-03-10 | $64.50 | $64.571 | $59.77 | $63.5206 | $723.03K | -0.63% |
| 2023-03-09 | $67.72 | $67.95 | $59.64 | $63.9232 | $4.79M | -5.69% |
| 2023-03-08 | $70.21 | $71.09 | $66.36 | $67.7805 | $2.83M | -4.19% |
| 2023-03-07 | $70.66 | $72.52 | $68.69 | $70.7469 | $3.56M | -0.25% |
| 2023-03-06 | $71.80 | $73.39 | $69.02 | $70.9235 | $4.01M | +4.31% |
| 2023-03-05 | $65.83 | $69.596 | $65.219 | $67.995 | $352.77K | +3.36% |
| 2023-03-04 | $67.905 | $69.50 | $64.67 | $65.7878 | $388.51K | -2.02% |
| 2023-03-03 | $68.79 | $69.58 | $66.38 | $67.1416 | $2.47M | -7.74% |
| 2023-03-02 | $76.906 | $77.903 | $70.903 | $72.7732 | $553.84K | -5.28% |
| 2023-03-01 | $71.734 | $77.031 | $71.397 | $76.8335 | $641.61K | +7.23% |
| 2023-02-28 | $74.77 | $75.239 | $71.618 | $71.6545 | $343.07K | -4.05% |
| 2023-02-27 | $75.66 | $76.10 | $72.51 | $74.6819 | $2.67M | -1.33% |
| 2023-02-26 | $73.4246 | $76.7565 | $72.986 | $75.691 | $3.94M | +3.32% |
| 2023-02-25 | $71.56 | $74.07 | $69.72 | $73.2567 | $5.30M | -0.93% |
| 2023-02-24 | $75.02 | $77.59 | $71.40 | $73.9449 | $816.70K | +0.06% |
| 2023-02-23 | $76.96 | $77.93 | $72.9631 | $73.9031 | $6.18M | -0.95% |
| 2023-02-22 | $76.92 | $77.63 | $71.20 | $74.6129 | $787.06K | -3.01% |
| 2023-02-21 | $78.60 | $82.00 | $74.829 | $76.9295 | $883.37K | -0.69% |
| 2023-02-20 | $78.05 | $82.23 | $75.40 | $77.4659 | $4.56M | -0.62% |
| 2023-02-19 | $80.9097 | $81.738 | $74.7882 | $77.948 | $4.61M | -3.48% |
| 2023-02-18 | $81.3921 | $85.28 | $78.3528 | $80.7621 | $4.70M | -1.03% |
| 2023-02-17 | $79.95 | $85.48 | $78.34 | $81.6053 | $6.44M | +6.49% |
| 2023-02-16 | $81.376 | $88.80 | $76.51 | $76.6353 | $2.03M | -6.91% |
| 2023-02-15 | $74.775 | $82.753 | $73.50 | $82.3239 | $2.65M | +10.06% |
| 2023-02-14 | $66.91 | $80.05 | $65.94 | $74.7986 | $2.29M | +11.76% |
| 2023-02-13 | $64.563 | $67.166 | $60.74 | $66.9264 | $718.88K | +3.68% |
| 2023-02-12 | $66.339 | $67.65 | $64.105 | $64.549 | $477.10K | -2.19% |
| 2023-02-11 | $64.2463 | $66.9588 | $63.9626 | $65.994 | $3.80M | +9.54% |
| 2023-02-10 | $60.52 | $61.633 | $59.058 | $60.2461 | $648.77K | +0.57% |
| 2023-02-09 | $65.03 | $65.28 | $58.93 | $59.9037 | $4.82M | -10.93% |
| 2023-02-08 | $72.07 | $72.58 | $65.02 | $67.2548 | $626.81K | -6.68% |
| 2023-02-07 | $66.20 | $74.78 | $65.95 | $72.0669 | $1.21M | +8.87% |
| 2023-02-06 | $66.73 | $68.50 | $64.95 | $66.1965 | $762.73K | -1.31% |
| 2023-02-05 | $66.55 | $69.8191 | $63.597 | $67.0752 | $5.88M | -5.47% |
| 2023-02-04 | $71.14 | $77.43 | $70.559 | $70.9577 | $2.48M | -0.18% |
| 2023-02-03 | $64.817 | $73.44 | $63.71 | $71.0821 | $2.22M | +9.63% |
| 2023-02-02 | $67.02 | $71.36 | $64.60 | $64.8394 | $2.11M | -3.25% |
| 2023-02-01 | $59.54 | $69.33 | $55.97 | $67.0189 | $6.18M | +12.50% |
| 2023-01-31 | $58.44 | $60.56 | $56.48 | $59.5729 | $5.80M | +1.39% |
| 2023-01-30 | $61.55 | $62.43 | $55.21 | $58.7563 | $9.57M | -4.58% |
| 2023-01-29 | $55.83 | $64.565 | $55.21 | $61.5763 | $2.16M | +10.28% |
| 2023-01-28 | $55.71 | $57.80 | $53.71 | $55.8362 | $787.79K | +1.16% |
| 2023-01-27 | $52.0605 | $57.7732 | $52.0605 | $55.1949 | $3.86M | +6.38% |
| 2023-01-26 | $51.1011 | $53.05 | $49.87 | $51.887 | $2.98M | -2.66% |
| 2023-01-25 | $49.35 | $54.211 | $47.83 | $53.3064 | $733.72K | +6.85% |
| 2023-01-24 | $53.1141 | $53.3637 | $47.6175 | $49.8868 | $3.31M | -6.95% |
| 2023-01-23 | $53.1273 | $55.82 | $51.98 | $53.614 | $4.48M | +6.61% |
| 2023-01-22 | $48.16 | $53.91 | $48.01 | $50.2902 | $839.37K | +4.44% |
| 2023-01-21 | $50.87 | $52.42 | $47.94 | $48.1514 | $533.50K | -3.18% |
| 2023-01-20 | $47.3957 | $52.3828 | $47.2525 | $49.7348 | $2.77M | +8.19% |
| 2023-01-19 | $45.00 | $46.32 | $44.86 | $45.9704 | $289.99K | +1.81% |
| 2023-01-18 | $46.0863 | $47.18 | $44.53 | $45.1524 | $2.54M | -7.69% |
| 2023-01-17 | $50.02 | $50.22 | $47.46 | $48.9127 | $584.34K | -2.63% |
| 2023-01-16 | $51.27 | $52.49 | $48.724 | $50.2333 | $462.15K | -2.00% |
| 2023-01-15 | $52.11 | $52.41 | $50.46 | $51.2577 | $429.53K | -1.83% |
| 2023-01-14 | $51.0255 | $53.02 | $50.4016 | $52.2152 | $3.70M | +2.37% |
| 2023-01-13 | $47.21 | $53.2202 | $46.40 | $51.008 | $3.65M | +9.71% |
| 2023-01-12 | $44.35 | $47.80 | $44.16 | $46.4935 | $1.68M | +0.42% |
| 2023-01-11 | $44.62 | $46.82 | $44.00 | $46.2998 | $381.12K | +4.71% |
| 2023-01-10 | $44.28 | $45.324 | $43.57 | $44.2154 | $2.92M | +4.61% |
| 2023-01-09 | $40.21 | $43.38 | $40.20 | $42.2667 | $785.29K | +5.11% |
| 2023-01-08 | $41.032 | $41.10 | $38.938 | $40.2126 | $284.99K | -1.33% |
| 2023-01-07 | $41.349 | $42.12 | $40.0852 | $40.7534 | $2.27M | -1.59% |
| 2023-01-06 | $41.2436 | $42.2033 | $40.70 | $41.4099 | $2.50M | +0.10% |
| 2023-01-05 | $41.25 | $42.00 | $40.30 | $41.3697 | $3.43M | +0.19% |
| 2023-01-04 | $39.90 | $45.21 | $39.6637 | $41.2924 | $3.13M | +3.50% |
| 2023-01-03 | $41.51 | $42.537 | $37.84 | $39.8964 | $535.94K | -4.38% |
| 2023-01-02 | $41.9552 | $42.6225 | $41.4044 | $41.7242 | $1.50M | -0.10% |
| 2023-01-01 | $41.1622 | $42.1075 | $40.5088 | $41.7648 | $1.40M | +1.08% |
Frequently asked questions
What was the GMX price on January 1, 2023?
GMX opened 2023-01-01 at $41.1622 and closed that day at $41.7648.
What was the highest price of GMX in 2023?
The highest was $91.393 on 2023-04-18; the lowest was $28.462 on 2023-08-17.
How much did GMX change in 2023?
GMX moved +33.82% in 2023, from $41.1622 to $55.0847.
More about GMX
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.