GMX price history in 2024
In 2024 GMX (GMX) went from $55.09 on 2024-01-01 to $27.2405 on 2024-12-31, a change of -50.55%. The highest price was $64.41 on 2024-01-02 and the lowest $19.5442 on 2024-08-05. About $976.32M was traded across the year. The best day was 2024-05-15 (+16.83%) and the worst 2024-04-12 (-20.05%).
$55.09Open · 2024-01-01
$27.2405Close · 2024-12-31
$64.41High · 2024-01-02
$19.5442Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $55.09 | $64.41 | $39.1285 | $42.6184 | $97.74M | -22.64% |
| February | $42.5579 | $53.85 | $41.08 | $50.8248 | $87.33M | +19.43% |
| March | $54.9421 | $62.85 | $41.10 | $45.7208 | $128.43M | -16.78% |
| April | $45.73 | $45.85 | $22.15 | $25.2581 | $89.11M | -44.77% |
| May | $24.2514 | $39.797 | $23.8742 | $37.1049 | $88.34M | +53.00% |
| June | $36.84 | $46.16 | $26.04 | $28.9475 | $73.51M | -21.42% |
| July | $28.9321 | $33.88 | $22.14 | $26.5603 | $82.43M | -8.20% |
| August | $26.84 | $36.68 | $19.5442 | $25.2693 | $86.38M | -5.85% |
| September | $25.29 | $26.97 | $21.66 | $24.2667 | $49.35M | -4.05% |
| October | $23.1847 | $25.11 | $20.15 | $23.0533 | $55.48M | -0.57% |
| November | $21.72 | $35.31 | $19.73 | $31.5188 | $58.18M | +45.11% |
| December | $31.47 | $46.30 | $26.56 | $27.2405 | $80.05M | -13.44% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $28.0175 | $28.0844 | $26.56 | $27.2405 | $1.49M | -2.10% |
| 2024-12-30 | $27.0227 | $28.5115 | $26.9066 | $27.8247 | $2.14M | -0.15% |
| 2024-12-29 | $28.67 | $29.12 | $27.58 | $27.866 | $347.53K | -2.47% |
| 2024-12-28 | $28.31 | $29.12 | $28.2185 | $28.5705 | $1.90M | +0.72% |
| 2024-12-27 | $28.33 | $28.91 | $27.72 | $28.3655 | $2.64M | +0.63% |
| 2024-12-26 | $27.6434 | $29.94 | $27.288 | $28.1878 | $2.55M | -5.55% |
| 2024-12-25 | $30.06 | $30.82 | $29.32 | $29.8456 | $451.19K | +0.00% |
| 2024-12-24 | $30.1758 | $30.8207 | $29.3018 | $29.8446 | $2.09M | -0.26% |
| 2024-12-23 | $27.37 | $30.3445 | $27.2607 | $29.9217 | $2.60M | +9.31% |
| 2024-12-22 | $27.3433 | $28.63 | $26.65 | $27.3736 | $2.19M | -0.90% |
| 2024-12-21 | $28.96 | $30.832 | $27.132 | $27.6212 | $2.57M | -5.68% |
| 2024-12-20 | $28.64 | $31.34 | $28.40 | $29.2858 | $4.62M | +5.59% |
| 2024-12-19 | $31.08 | $31.31 | $27.07 | $27.7342 | $1.71M | -10.74% |
| 2024-12-18 | $34.79 | $35.05 | $30.13 | $31.0712 | $1.39M | -10.65% |
| 2024-12-17 | $37.20 | $37.30 | $34.38 | $34.7765 | $836.18K | -6.57% |
| 2024-12-16 | $38.15 | $39.42 | $36.24 | $37.2207 | $1.19M | -2.38% |
| 2024-12-15 | $37.15 | $38.25 | $36.32 | $38.1263 | $1.15M | +2.22% |
| 2024-12-14 | $37.40 | $37.75 | $36.23 | $37.2997 | $3.49M | -7.64% |
| 2024-12-13 | $41.55 | $42.46 | $39.74 | $40.3847 | $1.37M | -2.71% |
| 2024-12-12 | $39.44 | $43.82 | $39.14 | $41.5111 | $2.57M | +5.33% |
| 2024-12-11 | $36.54 | $39.54 | $35.43 | $39.4092 | $1.52M | +7.87% |
| 2024-12-10 | $36.52 | $37.59 | $33.38 | $36.534 | $1.75M | -0.06% |
| 2024-12-09 | $44.19 | $44.53 | $31.23 | $36.5564 | $3.27M | -17.29% |
| 2024-12-08 | $41.57 | $46.30 | $40.30 | $44.1975 | $2.88M | +6.39% |
| 2024-12-07 | $40.25 | $44.04 | $40.05 | $41.5416 | $3.44M | +3.24% |
| 2024-12-06 | $35.93 | $40.52 | $35.66 | $40.2373 | $3.52M | +11.98% |
| 2024-12-05 | $37.23 | $38.74 | $34.95 | $35.9324 | $2.21M | -3.18% |
| 2024-12-04 | $39.3464 | $39.59 | $35.5571 | $37.1122 | $8.74M | +8.49% |
| 2024-12-03 | $31.80 | $34.78 | $30.70 | $34.2069 | $3.05M | +6.77% |
| 2024-12-02 | $31.44 | $33.2238 | $30.2849 | $32.0388 | $6.08M | +2.01% |
| 2024-12-01 | $31.47 | $32.3201 | $29.51 | $31.4082 | $4.29M | -0.35% |
| 2024-11-30 | $31.2056 | $32.0439 | $30.6276 | $31.5188 | $4.07M | +4.31% |
| 2024-11-29 | $29.13 | $30.41 | $28.51 | $30.2176 | $1.49M | +3.39% |
| 2024-11-28 | $30.03 | $30.64 | $27.85 | $29.2277 | $5.69M | -2.72% |
| 2024-11-27 | $31.02 | $33.31 | $28.49 | $30.0443 | $2.35M | -3.13% |
| 2024-11-26 | $31.81 | $32.80 | $29.63 | $31.0142 | $823.97K | -2.51% |
| 2024-11-25 | $31.96 | $35.31 | $30.96 | $31.8125 | $1.38M | -0.46% |
| 2024-11-24 | $31.37 | $32.57 | $29.20 | $31.9597 | $1.13M | +2.01% |
| 2024-11-23 | $30.14 | $32.36 | $29.81 | $31.3312 | $1.07M | +3.94% |
| 2024-11-22 | $29.93 | $30.1433 | $27.94 | $30.1433 | $758.02K | +0.69% |
| 2024-11-21 | $27.60 | $30.88 | $26.91 | $29.936 | $1.17M | +8.50% |
| 2024-11-20 | $28.11 | $29.00 | $26.99 | $27.5909 | $610.71K | -2.39% |
| 2024-11-19 | $28.51 | $29.00 | $27.34 | $28.2651 | $2.90M | -4.10% |
| 2024-11-18 | $27.16 | $29.70 | $26.75 | $29.4727 | $1.29M | +8.52% |
| 2024-11-17 | $28.18 | $28.44 | $26.79 | $27.1597 | $604.69K | -3.02% |
| 2024-11-16 | $27.8497 | $28.4716 | $26.76 | $28.0053 | $2.93M | +0.99% |
| 2024-11-15 | $26.43 | $28.824 | $26.3006 | $27.7319 | $3.26M | +4.17% |
| 2024-11-14 | $26.67 | $27.79 | $26.22 | $26.6222 | $3.93M | -3.82% |
| 2024-11-13 | $26.72 | $30.44 | $24.74 | $27.6806 | $2.41M | +3.69% |
| 2024-11-12 | $28.19 | $28.98 | $25.56 | $26.695 | $1.07M | -5.22% |
| 2024-11-11 | $27.72 | $28.43 | $26.74 | $28.1663 | $1.18M | +1.35% |
| 2024-11-10 | $28.6429 | $29.14 | $26.38 | $27.7901 | $4.50M | +2.22% |
| 2024-11-09 | $24.80 | $27.65 | $24.67 | $27.1856 | $1.36M | +9.62% |
| 2024-11-08 | $24.66 | $25.25 | $24.26 | $24.7999 | $609.32K | -0.30% |
| 2024-11-07 | $24.1355 | $25.2283 | $23.8276 | $24.874 | $2.52M | +4.01% |
| 2024-11-06 | $22.4764 | $24.437 | $22.4398 | $23.9148 | $3.37M | +15.27% |
| 2024-11-05 | $20.03 | $21.02 | $19.89 | $20.747 | $388.94K | +3.58% |
| 2024-11-04 | $20.82 | $21.14 | $19.73 | $20.03 | $356.75K | -2.60% |
| 2024-11-03 | $20.49 | $21.1479 | $20.1838 | $20.5644 | $2.31M | -3.88% |
| 2024-11-02 | $21.59 | $21.90 | $21.21 | $21.3948 | $298.15K | -0.20% |
| 2024-11-01 | $21.72 | $22.20 | $21.22 | $21.4378 | $2.34M | -7.01% |
| 2024-10-31 | $24.24 | $24.39 | $22.80 | $23.0533 | $474.42K | -4.89% |
| 2024-10-30 | $24.50 | $24.99 | $24.02 | $24.2387 | $535.46K | -0.40% |
| 2024-10-29 | $24.1714 | $25.11 | $23.8365 | $24.3369 | $3.81M | +1.81% |
| 2024-10-28 | $21.5681 | $24.6308 | $21.2584 | $23.9048 | $3.61M | +11.07% |
| 2024-10-27 | $21.2862 | $22.0131 | $20.63 | $21.5225 | $1.99M | +1.40% |
| 2024-10-26 | $20.7628 | $21.45 | $20.70 | $21.2259 | $1.62M | +1.95% |
| 2024-10-25 | $22.08 | $22.37 | $20.3088 | $20.8192 | $2.70M | -6.65% |
| 2024-10-24 | $22.37 | $22.8988 | $21.86 | $22.3016 | $2.13M | +0.02% |
| 2024-10-23 | $22.18 | $22.5952 | $21.29 | $22.2965 | $2.30M | -4.09% |
| 2024-10-22 | $23.52 | $23.70 | $22.81 | $23.2465 | $365.99K | -0.37% |
| 2024-10-21 | $23.4399 | $23.8215 | $22.82 | $23.3323 | $2.34M | -5.24% |
| 2024-10-20 | $23.25 | $24.82 | $22.90 | $24.6236 | $640.98K | +5.92% |
| 2024-10-19 | $23.49 | $23.66 | $22.95 | $23.2475 | $266.76K | +0.00% |
| 2024-10-18 | $23.5105 | $23.73 | $22.9181 | $23.2475 | $1.74M | +0.24% |
| 2024-10-17 | $22.9419 | $23.68 | $22.2724 | $23.1925 | $1.66M | +0.63% |
| 2024-10-16 | $22.93 | $23.44 | $22.59 | $23.0473 | $1.96M | -0.31% |
| 2024-10-15 | $22.90 | $23.86 | $22.6979 | $23.1181 | $3.32M | +0.62% |
| 2024-10-14 | $22.4171 | $23.8442 | $22.1594 | $22.9753 | $2.88M | +6.75% |
| 2024-10-13 | $21.46 | $21.65 | $20.99 | $21.5219 | $258.26K | +1.57% |
| 2024-10-12 | $21.6993 | $21.90 | $21.01 | $21.1897 | $1.27M | -2.12% |
| 2024-10-11 | $21.4179 | $21.90 | $21.3149 | $21.6489 | $1.76M | +5.66% |
| 2024-10-10 | $20.64 | $21.22 | $20.15 | $20.4894 | $345.83K | -1.48% |
| 2024-10-09 | $21.68 | $21.7886 | $20.52 | $20.7978 | $1.91M | -3.89% |
| 2024-10-08 | $21.57 | $21.8646 | $21.29 | $21.6407 | $1.76M | +0.15% |
| 2024-10-07 | $22.27 | $22.6167 | $21.37 | $21.6081 | $1.97M | -2.33% |
| 2024-10-06 | $21.7019 | $22.7995 | $21.3941 | $22.1229 | $1.63M | +2.72% |
| 2024-10-05 | $21.3586 | $21.7222 | $20.80 | $21.5367 | $1.03M | +0.39% |
| 2024-10-04 | $21.4152 | $21.80 | $21.2322 | $21.4519 | $1.77M | +1.15% |
| 2024-10-03 | $20.6917 | $21.519 | $20.2253 | $21.2077 | $1.84M | +1.17% |
| 2024-10-02 | $22.08 | $22.3851 | $20.36 | $20.9621 | $2.33M | -5.14% |
| 2024-10-01 | $23.1847 | $23.30 | $21.49 | $22.0972 | $3.27M | -8.94% |
| 2024-09-30 | $25.82 | $25.84 | $24.06 | $24.2667 | $515.91K | -5.98% |
| 2024-09-29 | $26.31 | $26.42 | $25.42 | $25.8102 | $287.45K | -0.80% |
| 2024-09-28 | $26.30 | $26.43 | $25.42 | $26.0192 | $1.48M | -1.30% |
| 2024-09-27 | $26.2728 | $26.97 | $25.63 | $26.3613 | $2.52M | +0.53% |
| 2024-09-26 | $25.989 | $26.7602 | $25.7186 | $26.2222 | $2.90M | +4.82% |
| 2024-09-25 | $25.69 | $26.20 | $24.91 | $25.0156 | $358.42K | -2.05% |
| 2024-09-24 | $24.97 | $26.1779 | $24.7676 | $25.5385 | $2.13M | +2.56% |
| 2024-09-23 | $25.0231 | $25.40 | $24.60 | $24.9006 | $2.03M | -0.67% |
| 2024-09-22 | $24.9092 | $26.10 | $24.52 | $25.0688 | $1.85M | -0.49% |
| 2024-09-21 | $25.4774 | $26.06 | $24.7263 | $25.1931 | $1.57M | -0.81% |
| 2024-09-20 | $25.144 | $25.84 | $24.6759 | $25.3997 | $1.95M | +1.66% |
| 2024-09-19 | $24.8617 | $25.88 | $24.1652 | $24.9852 | $3.27M | +1.77% |
| 2024-09-18 | $22.34 | $24.9348 | $22.22 | $24.5497 | $2.49M | +9.32% |
| 2024-09-17 | $23.3935 | $23.5175 | $22.2443 | $22.4568 | $1.86M | +0.32% |
| 2024-09-16 | $22.83 | $23.10 | $22.10 | $22.3843 | $226.21K | -0.43% |
| 2024-09-15 | $23.7444 | $23.7686 | $22.1664 | $22.4799 | $1.79M | -5.86% |
| 2024-09-14 | $24.16 | $24.34 | $23.54 | $23.8794 | $1.39M | -1.83% |
| 2024-09-13 | $24.2206 | $24.86 | $23.8775 | $24.3254 | $2.17M | +0.29% |
| 2024-09-12 | $23.6401 | $24.35 | $23.6114 | $24.2549 | $2.15M | +2.70% |
| 2024-09-11 | $23.51 | $24.27 | $23.4225 | $23.6173 | $2.47M | -3.02% |
| 2024-09-10 | $24.15 | $24.54 | $23.78 | $24.3522 | $228.60K | +1.71% |
| 2024-09-09 | $23.2438 | $24.4245 | $23.2379 | $23.9439 | $2.32M | +3.37% |
| 2024-09-08 | $22.4735 | $23.5918 | $22.3529 | $23.1633 | $1.98M | +2.75% |
| 2024-09-07 | $22.96 | $23.23 | $22.4237 | $22.5428 | $1.66M | +1.19% |
| 2024-09-06 | $24.21 | $24.69 | $21.66 | $22.278 | $465.37K | -6.21% |
| 2024-09-05 | $24.4638 | $24.6694 | $23.3213 | $23.7524 | $2.01M | -6.63% |
| 2024-09-04 | $25.02 | $25.87 | $23.53 | $25.4389 | $361.56K | +0.40% |
| 2024-09-03 | $25.3405 | $25.8162 | $23.5091 | $25.3386 | $2.32M | -0.83% |
| 2024-09-02 | $25.5254 | $26.3898 | $25.2982 | $25.5504 | $2.32M | +3.82% |
| 2024-09-01 | $25.29 | $25.66 | $24.37 | $24.6096 | $300.58K | -2.61% |
| 2024-08-31 | $25.37 | $25.45 | $24.62 | $25.2693 | $1.41M | -0.56% |
| 2024-08-30 | $24.4697 | $26.0593 | $24.29 | $25.4107 | $2.13M | -1.37% |
| 2024-08-29 | $25.81 | $26.88 | $25.23 | $25.765 | $516.31K | -2.09% |
| 2024-08-28 | $27.35 | $27.82 | $25.39 | $26.3145 | $4.89M | -2.87% |
| 2024-08-27 | $28.05 | $28.65 | $25.8233 | $27.0914 | $3.70M | -3.59% |
| 2024-08-26 | $27.98 | $29.9999 | $27.3119 | $28.0991 | $4.01M | -0.21% |
| 2024-08-25 | $28.8111 | $28.94 | $27.6311 | $28.1576 | $3.43M | -7.07% |
| 2024-08-24 | $27.57 | $36.68 | $26.83 | $30.2996 | $4.16M | +9.87% |
| 2024-08-23 | $25.41 | $27.90 | $25.34 | $27.5788 | $435.61K | +8.44% |
| 2024-08-22 | $25.61 | $25.74 | $24.94 | $25.4312 | $246.83K | +0.38% |
| 2024-08-21 | $24.7788 | $25.7796 | $24.6481 | $25.3359 | $2.05M | +2.03% |
| 2024-08-20 | $24.7043 | $25.4677 | $24.3974 | $24.8322 | $1.86M | -0.59% |
| 2024-08-19 | $24.39 | $25.97 | $24.17 | $24.9801 | $2.27M | +1.88% |
| 2024-08-18 | $25.6341 | $25.90 | $24.1144 | $24.5188 | $2.22M | -1.42% |
| 2024-08-17 | $24.89 | $25.21 | $24.63 | $24.8726 | $481.68K | +0.10% |
| 2024-08-16 | $24.47 | $25.2829 | $24.4065 | $24.8485 | $3.50M | -3.81% |
| 2024-08-15 | $28.64 | $28.75 | $25.68 | $25.8329 | $2.01M | -9.83% |
| 2024-08-14 | $28.64 | $29.39 | $27.93 | $28.6498 | $2.74M | +0.21% |
| 2024-08-13 | $26.7521 | $29.85 | $26.6371 | $28.5884 | $8.19M | +6.68% |
| 2024-08-12 | $26.335 | $27.1914 | $25.05 | $26.7991 | $5.72M | +12.43% |
| 2024-08-11 | $23.92 | $25.86 | $23.57 | $23.8362 | $2.35M | -0.33% |
| 2024-08-10 | $22.78 | $23.95 | $22.63 | $23.9152 | $732.58K | +3.67% |
| 2024-08-09 | $22.37 | $23.4207 | $22.2322 | $23.0685 | $3.68M | +2.54% |
| 2024-08-08 | $22.13 | $23.03 | $21.8758 | $22.4973 | $5.37M | +12.79% |
| 2024-08-07 | $20.68 | $21.65 | $19.69 | $19.9466 | $1.13M | -2.88% |
| 2024-08-06 | $20.9781 | $21.6498 | $19.98 | $20.5382 | $4.35M | -0.12% |
| 2024-08-05 | $20.22 | $21.67 | $19.5442 | $20.5623 | $8.06M | -6.39% |
| 2024-08-04 | $23.69 | $24.15 | $21.72 | $21.9654 | $1.07M | -7.17% |
| 2024-08-03 | $24.34 | $24.42 | $23.10 | $23.6625 | $1.26M | -2.75% |
| 2024-08-02 | $26.87 | $27.05 | $24.05 | $24.3311 | $1.15M | -9.55% |
| 2024-08-01 | $26.84 | $27.45 | $25.56 | $26.8997 | $1.29M | +1.28% |
| 2024-07-31 | $27.9343 | $28.195 | $26.0799 | $26.5603 | $3.85M | -1.47% |
| 2024-07-30 | $27.83 | $28.06 | $26.66 | $26.9567 | $470.71K | -3.23% |
| 2024-07-29 | $28.02 | $28.1932 | $27.30 | $27.8576 | $3.51M | -0.67% |
| 2024-07-28 | $28.19 | $29.03 | $27.7721 | $28.0452 | $2.89M | -1.09% |
| 2024-07-27 | $29.1715 | $29.2184 | $27.95 | $28.3543 | $3.35M | -3.31% |
| 2024-07-26 | $29.65 | $29.94 | $28.9599 | $29.3265 | $4.66M | +2.50% |
| 2024-07-25 | $29.49 | $29.76 | $27.56 | $28.6104 | $1.28M | -3.00% |
| 2024-07-24 | $31.45 | $31.77 | $29.24 | $29.494 | $985.10K | -5.38% |
| 2024-07-23 | $31.49 | $32.0193 | $30.75 | $31.1704 | $4.99M | -5.96% |
| 2024-07-22 | $33.48 | $33.88 | $32.51 | $33.1465 | $1.33M | -0.18% |
| 2024-07-21 | $32.6395 | $33.88 | $31.6011 | $33.205 | $6.10M | +2.80% |
| 2024-07-20 | $29.10 | $32.3018 | $28.66 | $32.3018 | $8.44M | +11.02% |
| 2024-07-19 | $28.02 | $29.16 | $27.30 | $29.0945 | $699.35K | +3.58% |
| 2024-07-18 | $27.4569 | $28.25 | $27.174 | $28.0877 | $3.23M | +2.47% |
| 2024-07-17 | $27.57 | $28.55 | $26.96 | $27.4097 | $3.36M | -0.90% |
| 2024-07-16 | $28.01 | $28.54 | $27.37 | $27.6597 | $4.50M | -1.20% |
| 2024-07-15 | $27.03 | $28.21 | $26.21 | $27.9952 | $4.29M | +8.56% |
| 2024-07-14 | $26.06 | $26.36 | $24.82 | $25.7877 | $871.66K | -0.34% |
| 2024-07-13 | $25.8815 | $26.35 | $25.555 | $25.8759 | $2.59M | -0.30% |
| 2024-07-12 | $25.91 | $26.26 | $25.51 | $25.9532 | $2.73M | +0.81% |
| 2024-07-11 | $25.7013 | $26.0011 | $24.9734 | $25.7435 | $3.07M | -0.20% |
| 2024-07-10 | $26.2096 | $26.57 | $25.5606 | $25.7948 | $3.00M | -1.34% |
| 2024-07-09 | $25.83 | $26.53 | $25.5642 | $26.144 | $3.03M | +5.14% |
| 2024-07-08 | $24.16 | $25.83 | $23.02 | $24.8668 | $858.88K | +1.36% |
| 2024-07-07 | $24.9983 | $25.8919 | $23.0474 | $24.5327 | $3.31M | -7.03% |
| 2024-07-06 | $24.37 | $26.88 | $24.22 | $26.3887 | $377.40K | +8.28% |
| 2024-07-05 | $25.28 | $25.31 | $22.14 | $24.3706 | $1.20M | -3.55% |
| 2024-07-04 | $27.81 | $28.10 | $25.23 | $25.2663 | $521.55K | -9.20% |
| 2024-07-03 | $29.33 | $29.52 | $27.46 | $27.8248 | $357.12K | -5.14% |
| 2024-07-02 | $28.74 | $29.45 | $28.31 | $29.3312 | $171.04K | +2.37% |
| 2024-07-01 | $28.9321 | $29.3551 | $28.3515 | $28.6511 | $2.40M | -1.02% |
| 2024-06-30 | $28.6824 | $29.8953 | $28.4819 | $28.9475 | $2.34M | +4.39% |
| 2024-06-29 | $27.37 | $28.30 | $27.16 | $27.7308 | $135.18K | -0.84% |
| 2024-06-28 | $28.1884 | $28.3453 | $27.1595 | $27.9644 | $2.79M | -1.30% |
| 2024-06-27 | $28.9546 | $29.4984 | $27.9177 | $28.3326 | $2.83M | -1.52% |
| 2024-06-26 | $28.0569 | $29.3262 | $27.6265 | $28.7708 | $2.66M | +1.93% |
| 2024-06-25 | $28.934 | $29.6385 | $27.9604 | $28.2253 | $2.93M | -2.10% |
| 2024-06-24 | $27.43 | $29.2162 | $26.943 | $28.83 | $4.07M | +5.00% |
| 2024-06-23 | $28.73 | $29.49 | $26.6251 | $27.4573 | $4.06M | -1.49% |
| 2024-06-22 | $27.79 | $28.19 | $26.95 | $27.8726 | $86.18K | +0.10% |
| 2024-06-21 | $27.9969 | $28.1093 | $26.9342 | $27.8439 | $2.57M | -0.52% |
| 2024-06-20 | $27.9004 | $28.4807 | $27.0722 | $27.9892 | $3.16M | +0.40% |
| 2024-06-19 | $27.9138 | $29.784 | $27.5298 | $27.8789 | $3.47M | -3.55% |
| 2024-06-18 | $30.59 | $30.67 | $26.04 | $28.9056 | $387.90K | -5.50% |
| 2024-06-17 | $32.75 | $32.94 | $29.78 | $30.5874 | $262.28K | -6.56% |
| 2024-06-16 | $32.64 | $32.94 | $31.97 | $32.7338 | $101.67K | +0.63% |
| 2024-06-15 | $33.0088 | $33.1508 | $31.9071 | $32.5288 | $2.18M | -0.88% |
| 2024-06-14 | $32.6766 | $33.3054 | $31.363 | $32.8169 | $3.22M | +0.30% |
| 2024-06-13 | $32.1619 | $34.6282 | $32.0729 | $32.72 | $3.77M | -5.51% |
| 2024-06-12 | $34.54 | $36.76 | $33.84 | $34.6272 | $512.62K | +0.21% |
| 2024-06-11 | $37.43 | $37.59 | $34.00 | $34.5547 | $457.89K | -7.68% |
| 2024-06-10 | $39.24 | $39.56 | $37.36 | $37.4279 | $411.83K | -4.11% |
| 2024-06-09 | $39.5151 | $39.634 | $37.9824 | $39.0325 | $3.38M | -1.65% |
| 2024-06-08 | $41.26 | $41.4566 | $39.09 | $39.688 | $3.72M | -4.03% |
| 2024-06-07 | $43.07 | $44.30 | $39.1079 | $41.3555 | $8.20M | -4.12% |
| 2024-06-06 | $45.38 | $46.16 | $42.8745 | $43.1317 | $8.44M | +1.23% |
| 2024-06-05 | $37.77 | $43.09 | $36.40 | $42.6057 | $2.15M | +12.80% |
| 2024-06-04 | $35.39 | $38.93 | $35.28 | $37.77 | $1.06M | +6.71% |
| 2024-06-03 | $37.88 | $38.44 | $35.24 | $35.3945 | $805.31K | -6.60% |
| 2024-06-02 | $36.88 | $38.37 | $35.77 | $37.8941 | $514.12K | +3.57% |
| 2024-06-01 | $36.84 | $37.30 | $36.2749 | $36.588 | $2.84M | -1.39% |
| 2024-05-31 | $37.48 | $39.797 | $36.82 | $37.1049 | $4.25M | -0.61% |
| 2024-05-30 | $34.71 | $39.3739 | $34.67 | $37.3345 | $5.97M | +7.71% |
| 2024-05-29 | $34.06 | $35.5934 | $33.51 | $34.6613 | $3.21M | +1.38% |
| 2024-05-28 | $35.34 | $35.82 | $33.70 | $34.1897 | $3.65M | +7.75% |
| 2024-05-27 | $31.65 | $33.72 | $31.52 | $31.73 | $318.29K | -1.62% |
| 2024-05-26 | $31.5705 | $33.73 | $31.3004 | $32.2539 | $3.16M | +1.71% |
| 2024-05-25 | $32.4082 | $32.4499 | $31.2923 | $31.7112 | $2.57M | -2.54% |
| 2024-05-24 | $32.1358 | $33.8386 | $31.5502 | $32.5375 | $3.08M | +5.82% |
| 2024-05-23 | $30.99 | $31.81 | $29.07 | $30.7491 | $562.61K | +0.04% |
| 2024-05-22 | $31.69 | $31.875 | $29.6431 | $30.7362 | $4.20M | -7.40% |
| 2024-05-21 | $33.86 | $34.64 | $32.56 | $33.1911 | $420.78K | -0.38% |
| 2024-05-20 | $31.01 | $34.61 | $30.39 | $33.316 | $5.31M | +15.64% |
| 2024-05-19 | $29.44 | $30.66 | $28.61 | $28.8095 | $165.13K | -1.22% |
| 2024-05-18 | $29.6123 | $30.68 | $28.9919 | $29.1664 | $2.69M | -1.71% |
| 2024-05-17 | $30.55 | $30.5996 | $29.5243 | $29.6748 | $3.27M | -2.67% |
| 2024-05-16 | $30.34 | $31.0601 | $29.8343 | $30.4889 | $4.47M | -4.64% |
| 2024-05-15 | $27.37 | $32.44 | $27.09 | $31.9708 | $2.07M | +16.83% |
| 2024-05-14 | $28.27 | $29.51 | $26.54 | $27.366 | $4.64M | -3.42% |
| 2024-05-13 | $27.86 | $29.50 | $27.22 | $28.3348 | $8.74M | -5.06% |
| 2024-05-12 | $28.92 | $32.54 | $28.31 | $29.8439 | $136.84K | +3.14% |
| 2024-05-11 | $28.13 | $29.37 | $27.25 | $28.9353 | $119.43K | +3.17% |
| 2024-05-10 | $28.922 | $28.94 | $27.2332 | $28.0474 | $4.56M | +2.45% |
| 2024-05-09 | $25.19 | $27.52 | $24.92 | $27.377 | $80.61K | +6.52% |
| 2024-05-08 | $25.0812 | $25.9734 | $24.6615 | $25.7017 | $2.66M | +2.76% |
| 2024-05-07 | $25.4364 | $25.5727 | $24.2033 | $25.0114 | $2.85M | -1.46% |
| 2024-05-06 | $25.6011 | $25.7447 | $24.8014 | $25.3822 | $2.85M | -1.02% |
| 2024-05-05 | $25.9935 | $26.9101 | $25.1938 | $25.6446 | $2.74M | -1.17% |
| 2024-05-04 | $25.837 | $26.2407 | $25.1706 | $25.948 | $2.43M | +0.26% |
| 2024-05-03 | $25.6469 | $26.3204 | $25.5557 | $25.8815 | $2.94M | +4.52% |
| 2024-05-02 | $24.99 | $25.15 | $23.90 | $24.7614 | $86.45K | +0.23% |
| 2024-05-01 | $24.2514 | $25.6205 | $23.8742 | $24.7055 | $4.14M | -2.19% |
| 2024-04-30 | $26.42 | $26.72 | $24.11 | $25.2581 | $59.23K | -4.41% |
| 2024-04-29 | $26.81 | $27.12 | $25.00 | $26.4228 | $156.51K | +0.28% |
| 2024-04-28 | $27.34 | $27.7413 | $25.6648 | $26.349 | $3.33M | -3.84% |
| 2024-04-27 | $27.0532 | $28.10 | $26.9289 | $27.3999 | $3.11M | +1.44% |
| 2024-04-26 | $26.65 | $27.3179 | $25.7589 | $27.0097 | $2.82M | +0.94% |
| 2024-04-25 | $27.4899 | $27.8416 | $26.2732 | $26.7585 | $3.26M | -2.26% |
| 2024-04-24 | $26.9697 | $27.544 | $26.3533 | $27.3785 | $3.46M | -5.33% |
| 2024-04-23 | $30.12 | $30.37 | $28.63 | $28.9193 | $111.95K | -2.63% |
| 2024-04-22 | $30.0634 | $30.4701 | $29.1276 | $29.7012 | $2.82M | -0.91% |
| 2024-04-21 | $29.539 | $31.0496 | $28.9295 | $29.9742 | $3.06M | +1.14% |
| 2024-04-20 | $29.1445 | $30.6137 | $28.9669 | $29.6377 | $3.26M | +2.09% |
| 2024-04-19 | $28.8277 | $29.1893 | $27.9817 | $29.0323 | $3.55M | +0.54% |
| 2024-04-18 | $28.7746 | $30.02 | $26.89 | $28.877 | $5.36M | +0.69% |
| 2024-04-17 | $27.0557 | $29.3609 | $26.7666 | $28.6798 | $4.56M | +1.04% |
| 2024-04-16 | $27.83 | $30.03 | $26.58 | $28.3852 | $124.49K | +3.68% |
| 2024-04-15 | $27.60 | $30.10 | $26.5145 | $27.3769 | $6.16M | -0.40% |
| 2024-04-14 | $25.71 | $29.17 | $24.76 | $27.4877 | $5.88M | +14.02% |
| 2024-04-13 | $28.58 | $29.60 | $22.15 | $24.1076 | $550.71K | -16.30% |
| 2024-04-12 | $33.63 | $33.76 | $23.60 | $28.8009 | $10.21M | -20.05% |
| 2024-04-11 | $37.92 | $37.92 | $35.75 | $36.023 | $169.01K | -4.97% |
| 2024-04-10 | $38.39 | $38.72 | $36.41 | $37.9071 | $220.34K | +0.80% |
| 2024-04-09 | $39.3298 | $39.3382 | $36.3628 | $37.6058 | $4.39M | -9.18% |
| 2024-04-08 | $41.31 | $41.86 | $36.95 | $41.4082 | $493.30K | +1.64% |
| 2024-04-07 | $40.87 | $41.43 | $36.93 | $40.7416 | $5.74M | -0.09% |
| 2024-04-06 | $40.3613 | $41.1832 | $40.3029 | $40.7802 | $2.26M | +1.31% |
| 2024-04-05 | $39.8311 | $40.6016 | $39.4651 | $40.252 | $2.80M | +0.69% |
| 2024-04-04 | $40.9767 | $41.7837 | $38.7055 | $39.9766 | $3.64M | -2.06% |
| 2024-04-03 | $40.2463 | $41.3435 | $39.4172 | $40.8173 | $3.10M | +1.84% |
| 2024-04-02 | $39.0431 | $42.0279 | $38.38 | $40.0788 | $4.27M | -8.13% |
| 2024-04-01 | $45.73 | $45.85 | $41.99 | $43.6267 | $183.84K | -4.58% |
| 2024-03-31 | $44.79 | $46.43 | $44.69 | $45.7208 | $85.01K | +0.27% |
| 2024-03-30 | $45.0829 | $46.4219 | $44.60 | $45.5998 | $2.73M | +1.27% |
| 2024-03-29 | $44.6536 | $45.5496 | $44.2918 | $45.0267 | $2.96M | +0.61% |
| 2024-03-28 | $45.37 | $45.676 | $44.4755 | $44.753 | $3.40M | -1.33% |
| 2024-03-27 | $45.05 | $47.3999 | $44.54 | $45.3542 | $4.07M | -3.46% |
| 2024-03-26 | $47.30 | $48.92 | $45.95 | $46.98 | $332.73K | +0.15% |
| 2024-03-25 | $48.02 | $48.94 | $46.20 | $46.9078 | $5.08M | +1.38% |
| 2024-03-24 | $44.83 | $46.48 | $44.31 | $46.2694 | $164.84K | +1.69% |
| 2024-03-23 | $45.7842 | $46.03 | $44.28 | $45.4991 | $3.11M | -0.13% |
| 2024-03-22 | $44.6974 | $46.1023 | $43.2409 | $45.5578 | $3.64M | -2.23% |
| 2024-03-21 | $47.84 | $48.50 | $45.20 | $46.5946 | $225.19K | -0.59% |
| 2024-03-20 | $44.84 | $48.501 | $42.92 | $46.8701 | $5.89M | +9.68% |
| 2024-03-19 | $48.34 | $48.95 | $41.99 | $42.735 | $215.78K | -11.53% |
| 2024-03-18 | $50.57 | $51.04 | $47.30 | $48.3039 | $225.65K | -4.51% |
| 2024-03-17 | $48.83 | $51.44 | $47.06 | $50.5826 | $805.94K | +3.58% |
| 2024-03-16 | $53.12 | $53.77 | $47.99 | $48.8354 | $1.05M | -7.16% |
| 2024-03-15 | $52.2547 | $53.77 | $50.8082 | $52.5994 | $7.93M | -7.17% |
| 2024-03-14 | $61.07 | $61.24 | $53.54 | $56.6616 | $1.19M | -7.24% |
| 2024-03-13 | $57.98 | $62.85 | $57.84 | $61.0863 | $580.36K | +3.54% |
| 2024-03-12 | $57.84 | $62.85 | $54.0695 | $58.9988 | $9.14M | +1.69% |
| 2024-03-11 | $56.2256 | $59.1649 | $55.83 | $58.0199 | $8.54M | +6.60% |
| 2024-03-10 | $55.78 | $56.88 | $52.90 | $54.4299 | $419.36K | -0.49% |
| 2024-03-09 | $56.2635 | $56.95 | $53.6755 | $54.6988 | $5.99M | -2.62% |
| 2024-03-08 | $56.4626 | $57.34 | $55.07 | $56.1731 | $11.25M | -0.88% |
| 2024-03-07 | $54.2005 | $58.55 | $53.8057 | $56.6747 | $9.85M | +5.22% |
| 2024-03-06 | $52.414 | $54.7262 | $51.71 | $53.8616 | $8.83M | +6.20% |
| 2024-03-05 | $56.35 | $58.60 | $41.10 | $50.7155 | $817.90K | -9.36% |
| 2024-03-04 | $56.71 | $58.66 | $54.9249 | $55.9529 | $9.00M | -4.93% |
| 2024-03-03 | $58.34 | $59.19 | $54.50 | $58.8522 | $863.45K | +2.08% |
| 2024-03-02 | $57.0511 | $59.0522 | $54.2925 | $57.655 | $7.20M | +1.54% |
| 2024-03-01 | $54.9421 | $58.16 | $54.54 | $56.7797 | $12.87M | +11.72% |
| 2024-02-29 | $51.24 | $53.38 | $49.43 | $50.8248 | $451.64K | -3.24% |
| 2024-02-28 | $52.00 | $53.48 | $47.28 | $52.5276 | $14.25M | +1.06% |
| 2024-02-27 | $51.79 | $52.7368 | $50.5479 | $51.9778 | $4.82M | +0.33% |
| 2024-02-26 | $52.3705 | $53.85 | $51.0168 | $51.8058 | $5.21M | -0.76% |
| 2024-02-25 | $50.60 | $52.4674 | $49.73 | $52.2003 | $3.73M | +3.07% |
| 2024-02-24 | $49.19 | $51.80 | $49.10 | $50.6443 | $4.31M | +8.65% |
| 2024-02-23 | $46.26 | $47.18 | $44.86 | $46.6106 | $388.97K | +0.57% |
| 2024-02-22 | $46.1735 | $47.51 | $44.8321 | $46.3463 | $4.73M | +0.38% |
| 2024-02-21 | $44.99 | $47.17 | $44.3913 | $46.1712 | $3.76M | -3.59% |
| 2024-02-20 | $49.02 | $49.74 | $45.60 | $47.8902 | $496.71K | -2.30% |
| 2024-02-19 | $48.34 | $49.99 | $47.75 | $49.0179 | $496.29K | +0.97% |
| 2024-02-18 | $45.3367 | $49.39 | $45.1668 | $48.5473 | $4.33M | +7.61% |
| 2024-02-17 | $43.77 | $45.4194 | $43.3376 | $45.1126 | $2.83M | +2.63% |
| 2024-02-16 | $44.23 | $44.96 | $43.0401 | $43.9547 | $3.98M | -0.83% |
| 2024-02-15 | $44.4871 | $46.0998 | $43.64 | $44.3208 | $3.73M | +0.14% |
| 2024-02-14 | $43.21 | $45.1389 | $42.7117 | $44.2603 | $3.34M | +3.01% |
| 2024-02-13 | $41.8025 | $44.00 | $41.30 | $42.9676 | $3.32M | -1.76% |
| 2024-02-12 | $41.66 | $44.01 | $41.10 | $43.7365 | $438.75K | +3.86% |
| 2024-02-11 | $43.1971 | $43.5393 | $41.08 | $42.1112 | $2.44M | -2.64% |
| 2024-02-10 | $45.07 | $45.2753 | $42.9778 | $43.2524 | $2.36M | -4.18% |
| 2024-02-09 | $45.4166 | $46.0137 | $44.6271 | $45.1398 | $2.39M | -0.36% |
| 2024-02-08 | $45.4986 | $46.2607 | $44.6994 | $45.3039 | $2.38M | -0.05% |
| 2024-02-07 | $43.7387 | $46.0494 | $43.7039 | $45.3247 | $1.98M | +3.78% |
| 2024-02-06 | $43.195 | $45.4403 | $43.0345 | $43.6759 | $1.76M | +1.30% |
| 2024-02-05 | $42.7562 | $44.9641 | $42.3671 | $43.1164 | $1.84M | +1.11% |
| 2024-02-04 | $42.8293 | $45.1313 | $41.7889 | $42.6443 | $1.47M | -0.59% |
| 2024-02-03 | $43.252 | $43.6782 | $42.5382 | $42.8991 | $1.42M | -0.91% |
| 2024-02-02 | $43.705 | $43.954 | $42.9937 | $43.2927 | $2.14M | -0.63% |
| 2024-02-01 | $42.5579 | $43.7804 | $42.3196 | $43.5681 | $2.54M | +2.23% |
| 2024-01-31 | $43.8783 | $45.738 | $41.6186 | $42.6184 | $2.78M | -3.18% |
| 2024-01-30 | $44.5779 | $45.7952 | $42.898 | $44.0175 | $2.86M | -1.21% |
| 2024-01-29 | $43.5189 | $45.7485 | $43.3678 | $44.5578 | $2.91M | +2.48% |
| 2024-01-28 | $43.598 | $44.0177 | $42.5474 | $43.478 | $2.36M | -0.34% |
| 2024-01-27 | $43.6337 | $45.5731 | $43.3233 | $43.6256 | $2.11M | -0.09% |
| 2024-01-26 | $43.6202 | $45.6153 | $43.0795 | $43.6653 | $2.82M | +0.68% |
| 2024-01-25 | $41.4993 | $46.3507 | $41.2311 | $43.369 | $2.65M | +4.22% |
| 2024-01-24 | $41.4091 | $45.188 | $40.7266 | $41.6137 | $2.65M | +0.90% |
| 2024-01-23 | $40.6657 | $42.7238 | $39.1285 | $41.2422 | $3.60M | -3.73% |
| 2024-01-22 | $46.09 | $46.53 | $42.55 | $42.8418 | $163.45K | -6.99% |
| 2024-01-21 | $47.05 | $47.24 | $45.96 | $46.062 | $118.33K | -1.40% |
| 2024-01-20 | $46.842 | $47.3151 | $46.2067 | $46.7181 | $3.05M | -0.36% |
| 2024-01-19 | $46.8805 | $50.03 | $45.03 | $46.8872 | $4.59M | -6.16% |
| 2024-01-18 | $52.46 | $52.78 | $49.36 | $49.9635 | $102.32K | -4.59% |
| 2024-01-17 | $52.4391 | $56.8722 | $51.4295 | $52.3672 | $3.78M | -0.56% |
| 2024-01-16 | $53.1874 | $54.5904 | $51.8071 | $52.6596 | $4.13M | -0.49% |
| 2024-01-15 | $51.7174 | $53.347 | $51.1584 | $52.921 | $4.63M | +2.21% |
| 2024-01-14 | $54.033 | $54.4852 | $51.5516 | $51.7776 | $4.35M | -4.33% |
| 2024-01-13 | $54.9251 | $55.53 | $53.30 | $54.1207 | $4.46M | -1.33% |
| 2024-01-12 | $57.0658 | $58.48 | $52.0173 | $54.852 | $6.21M | -3.43% |
| 2024-01-11 | $55.8538 | $59.3458 | $54.46 | $56.8025 | $7.05M | +1.63% |
| 2024-01-10 | $53.45 | $58.5897 | $51.95 | $55.893 | $8.35M | +11.05% |
| 2024-01-09 | $51.91 | $52.10 | $47.95 | $50.3336 | $134.70K | -3.04% |
| 2024-01-08 | $49.60 | $52.28 | $46.80 | $51.9132 | $145.01K | +3.35% |
| 2024-01-07 | $50.75 | $51.584 | $46.78 | $50.2318 | $4.02M | -1.17% |
| 2024-01-06 | $51.4426 | $52.709 | $50.4693 | $50.8264 | $5.86M | -5.55% |
| 2024-01-05 | $57.72 | $58.24 | $51.98 | $53.8143 | $363.42K | -6.80% |
| 2024-01-04 | $57.57 | $59.03 | $56.19 | $57.7432 | $261.24K | -0.56% |
| 2024-01-03 | $57.15 | $58.9007 | $55.40 | $58.0676 | $10.15M | -4.18% |
| 2024-01-02 | $57.62 | $64.41 | $57.39 | $60.6006 | $730.86K | +5.14% |
| 2024-01-01 | $55.09 | $58.94 | $54.83 | $57.6399 | $341.61K | +4.64% |
Frequently asked questions
What was the GMX price on January 1, 2024?
GMX opened 2024-01-01 at $55.09 and closed that day at $57.6399.
What was the highest price of GMX in 2024?
The highest was $64.41 on 2024-01-02; the lowest was $19.5442 on 2024-08-05.
How much did GMX change in 2024?
GMX moved -50.55% in 2024, from $55.09 to $27.2405.
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.