GMX price history in 2025
In 2025 GMX (GMX) went from $27.19 on 2025-01-01 to $7.7443 on 2025-12-31, a change of -71.52%. The highest price was $34.00 on 2025-08-09 and the lowest $3.75 on 2025-10-10. About $1.11B was traded across the year. The best day was 2025-08-09 (+35.81%) and the worst 2025-10-10 (-28.99%).
$27.19Open · 2025-01-01
$7.7443Close · 2025-12-31
$34.00High · 2025-08-09
$3.75Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $27.19 | $30.28 | $19.56 | $20.9462 | $63.17M | -22.96% |
| February | $20.9174 | $25.83 | $13.86 | $18.2473 | $77.67M | -12.77% |
| March | $17.19 | $19.44 | $11.80 | $12.1776 | $97.08M | -29.16% |
| April | $12.04 | $16.85 | $9.57 | $14.2673 | $121.67M | +18.50% |
| May | $14.30 | $17.86 | $12.55 | $14.7198 | $69.70M | +2.94% |
| June | $14.7076 | $18.21 | $12.25 | $13.94 | $63.31M | -5.22% |
| July | $13.94 | $15.03 | $10.24 | $12.45 | $111.69M | -10.69% |
| August | $12.57 | $34.00 | $11.84 | $14.5286 | $203.14M | +15.58% |
| September | $14.62 | $18.40 | $13.48 | $15.14 | $122.44M | +3.56% |
| October | $15.6241 | $16.19 | $3.75 | $9.7562 | $93.47M | -37.56% |
| November | $9.8086 | $10.552 | $7.7373 | $8.5316 | $58.30M | -13.02% |
| December | $8.54 | $9.8996 | $7.546 | $7.7443 | $31.50M | -9.32% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $8.0136 | $8.0238 | $7.546 | $7.7443 | $1.31M | -3.36% |
| 2025-12-30 | $8.073 | $8.131 | $7.914 | $8.0132 | $722.84K | -1.01% |
| 2025-12-29 | $8.146 | $8.277 | $7.93 | $8.0946 | $1.27M | -1.26% |
| 2025-12-28 | $8.4641 | $8.5002 | $8.0768 | $8.1976 | $1.37M | -4.21% |
| 2025-12-27 | $8.6331 | $8.68 | $8.435 | $8.5581 | $597.93K | -0.47% |
| 2025-12-26 | $8.46 | $8.822 | $8.454 | $8.5981 | $512.67K | +0.88% |
| 2025-12-25 | $8.576 | $8.828 | $8.3923 | $8.5228 | $1.47M | +3.05% |
| 2025-12-24 | $8.205 | $8.31 | $8.035 | $8.2708 | $166.85K | +1.30% |
| 2025-12-23 | $8.098 | $8.27 | $8.028 | $8.1643 | $947.43K | +0.03% |
| 2025-12-22 | $8.3689 | $8.413 | $8.03 | $8.162 | $1.42M | +0.60% |
| 2025-12-21 | $8.113 | $8.20 | $7.934 | $8.1136 | $166.22K | +0.70% |
| 2025-12-20 | $8.0563 | $8.1948 | $7.9184 | $8.0576 | $1.09M | -0.24% |
| 2025-12-19 | $8.0576 | $8.17 | $7.954 | $8.0774 | $985.13K | +3.90% |
| 2025-12-18 | $7.77 | $8.16 | $7.59 | $7.7744 | $250.50K | +0.03% |
| 2025-12-17 | $8.107 | $8.266 | $7.733 | $7.772 | $166.72K | -3.39% |
| 2025-12-16 | $8.1953 | $8.255 | $7.956 | $8.0444 | $844.97K | -1.78% |
| 2025-12-15 | $8.2292 | $8.345 | $7.964 | $8.1905 | $1.41M | -0.93% |
| 2025-12-14 | $8.4807 | $8.6591 | $8.1981 | $8.2675 | $1.16M | -2.91% |
| 2025-12-13 | $8.508 | $8.6791 | $8.0489 | $8.5154 | $926.80K | +0.28% |
| 2025-12-12 | $8.343 | $8.658 | $8.287 | $8.4913 | $1.21M | -1.88% |
| 2025-12-11 | $8.899 | $8.92 | $8.41 | $8.6539 | $287.72K | -2.70% |
| 2025-12-10 | $9.11 | $9.307 | $8.876 | $8.8944 | $310.79K | -2.11% |
| 2025-12-09 | $8.8756 | $9.361 | $8.8669 | $9.0866 | $1.67M | +3.07% |
| 2025-12-08 | $8.829 | $9.16 | $8.5665 | $8.8158 | $1.71M | -0.09% |
| 2025-12-07 | $8.7098 | $9.8996 | $8.6018 | $8.8237 | $2.20M | +1.67% |
| 2025-12-06 | $8.5544 | $8.9014 | $8.4916 | $8.6792 | $1.10M | +1.71% |
| 2025-12-05 | $8.6344 | $8.724 | $8.39 | $8.5337 | $1.33M | -1.48% |
| 2025-12-04 | $8.903 | $8.9555 | $8.544 | $8.6618 | $1.52M | -3.56% |
| 2025-12-03 | $8.8519 | $9.2281 | $8.7072 | $8.9818 | $1.34M | +3.14% |
| 2025-12-02 | $8.7068 | $8.9693 | $8.4879 | $8.7088 | $1.59M | +6.20% |
| 2025-12-01 | $8.54 | $8.551 | $8.00 | $8.2001 | $440.86K | -3.89% |
| 2025-11-30 | $8.84 | $8.87 | $8.512 | $8.5316 | $195.49K | -2.83% |
| 2025-11-29 | $8.984 | $9.01 | $8.709 | $8.7802 | $673.45K | -2.35% |
| 2025-11-28 | $9.1013 | $9.1061 | $8.8149 | $8.9916 | $1.09M | -1.28% |
| 2025-11-27 | $9.1016 | $9.232 | $8.985 | $9.1078 | $931.53K | -0.08% |
| 2025-11-26 | $8.7893 | $9.2073 | $8.7769 | $9.1146 | $1.17M | +3.44% |
| 2025-11-25 | $8.738 | $9.0211 | $8.59 | $8.812 | $1.47M | +0.60% |
| 2025-11-24 | $8.5663 | $8.8975 | $8.5572 | $8.7594 | $2.49M | +2.73% |
| 2025-11-23 | $8.4474 | $8.636 | $8.3392 | $8.5267 | $2.85M | +4.42% |
| 2025-11-22 | $7.976 | $8.29 | $7.804 | $8.1659 | $223.96K | +1.79% |
| 2025-11-21 | $7.8979 | $8.18 | $7.7373 | $8.022 | $2.38M | -3.08% |
| 2025-11-20 | $8.665 | $8.864 | $8.19 | $8.277 | $431.09K | -4.46% |
| 2025-11-19 | $8.639 | $8.874 | $8.18 | $8.6636 | $3.10M | -2.33% |
| 2025-11-18 | $8.42 | $9.024 | $8.334 | $8.8701 | $568.63K | +5.34% |
| 2025-11-17 | $8.436 | $8.673 | $8.20 | $8.4209 | $595.07K | -0.74% |
| 2025-11-16 | $8.4201 | $8.6723 | $7.7563 | $8.4836 | $2.66M | -2.44% |
| 2025-11-15 | $8.591 | $8.886 | $8.587 | $8.696 | $395.25K | +0.34% |
| 2025-11-14 | $8.95 | $9.081 | $8.488 | $8.6665 | $3.65M | -3.99% |
| 2025-11-13 | $9.5942 | $9.6598 | $8.3822 | $9.0267 | $4.03M | -5.88% |
| 2025-11-12 | $9.6797 | $9.8554 | $9.3967 | $9.5905 | $2.18M | -0.49% |
| 2025-11-11 | $9.871 | $10.0619 | $9.56 | $9.6376 | $1.97M | -5.77% |
| 2025-11-10 | $10.208 | $10.552 | $9.791 | $10.2272 | $704.93K | +1.74% |
| 2025-11-09 | $9.7653 | $10.55 | $9.6688 | $10.0523 | $3.18M | +3.62% |
| 2025-11-08 | $9.434 | $9.835 | $9.211 | $9.7016 | $2.22M | +1.91% |
| 2025-11-07 | $9.1514 | $9.9308 | $9.1332 | $9.52 | $3.32M | +4.83% |
| 2025-11-06 | $8.84 | $9.214 | $8.72 | $9.0816 | $3.28M | +2.21% |
| 2025-11-05 | $9.0667 | $9.1791 | $8.773 | $8.8855 | $3.04M | +4.76% |
| 2025-11-04 | $8.87 | $9.047 | $7.86 | $8.4821 | $1.47M | -3.19% |
| 2025-11-03 | $8.64 | $9.5631 | $8.4983 | $8.7616 | $5.70M | -10.48% |
| 2025-11-02 | $9.825 | $9.889 | $9.57 | $9.7869 | $546.16K | +0.64% |
| 2025-11-01 | $9.8086 | $9.8912 | $9.628 | $9.7248 | $1.76M | -0.32% |
| 2025-10-31 | $9.809 | $9.91 | $9.523 | $9.7562 | $2.50M | +0.28% |
| 2025-10-30 | $10.03 | $11.66 | $9.34 | $9.7285 | $6.15M | -3.10% |
| 2025-10-29 | $10.183 | $10.297 | $9.858 | $10.0395 | $728.42K | -0.67% |
| 2025-10-28 | $10.3695 | $10.5158 | $9.9235 | $10.1074 | $3.32M | -2.53% |
| 2025-10-27 | $10.46 | $10.6626 | $10.29 | $10.3696 | $2.40M | -1.42% |
| 2025-10-26 | $10.5632 | $10.7946 | $10.3636 | $10.5186 | $3.58M | +0.17% |
| 2025-10-25 | $10.40 | $10.6104 | $10.26 | $10.5007 | $2.98M | -0.08% |
| 2025-10-24 | $10.5114 | $10.8228 | $10.3136 | $10.5088 | $2.55M | +0.55% |
| 2025-10-23 | $10.4684 | $10.8184 | $10.2755 | $10.4515 | $2.67M | +3.25% |
| 2025-10-22 | $10.152 | $10.334 | $9.668 | $10.1224 | $532.32K | -0.45% |
| 2025-10-21 | $10.7887 | $10.8488 | $9.95 | $10.1681 | $2.74M | -4.70% |
| 2025-10-20 | $10.5115 | $10.8157 | $10.15 | $10.6692 | $2.60M | +1.36% |
| 2025-10-19 | $10.5106 | $10.75 | $10.2896 | $10.5256 | $3.08M | +0.96% |
| 2025-10-18 | $10.2819 | $10.5668 | $10.12 | $10.4258 | $2.04M | +1.21% |
| 2025-10-17 | $10.01 | $10.53 | $9.9451 | $10.3016 | $3.49M | -0.84% |
| 2025-10-16 | $10.858 | $11.038 | $10.267 | $10.3885 | $781.49K | -4.21% |
| 2025-10-15 | $11.33 | $11.52 | $10.71 | $10.8447 | $1.03M | -3.26% |
| 2025-10-14 | $11.87 | $11.94 | $10.61 | $11.2098 | $3.17M | -5.58% |
| 2025-10-13 | $11.50 | $12.06 | $11.34 | $11.8721 | $2.08M | +2.59% |
| 2025-10-12 | $11.0702 | $12.0172 | $10.9866 | $11.572 | $4.65M | +10.95% |
| 2025-10-11 | $9.76 | $10.81 | $9.15 | $10.43 | $4.27M | +6.81% |
| 2025-10-10 | $13.75 | $14.23 | $3.75 | $9.7647 | $5.29M | -28.99% |
| 2025-10-09 | $14.54 | $14.56 | $13.51 | $13.7512 | $1.53M | -5.45% |
| 2025-10-08 | $14.35 | $14.68 | $14.19 | $14.5434 | $1.25M | +1.62% |
| 2025-10-07 | $15.02 | $15.15 | $14.14 | $14.3111 | $5.78M | -4.80% |
| 2025-10-06 | $14.77 | $15.09 | $14.44 | $15.0323 | $1.44M | +1.22% |
| 2025-10-05 | $15.17 | $15.22 | $14.45 | $14.8508 | $4.28M | -2.92% |
| 2025-10-04 | $15.18 | $15.6801 | $15.09 | $15.2976 | $3.20M | +0.35% |
| 2025-10-03 | $15.60 | $15.76 | $15.09 | $15.2438 | $3.92M | -2.39% |
| 2025-10-02 | $15.77 | $16.19 | $15.34 | $15.6164 | $5.42M | -0.50% |
| 2025-10-01 | $15.6241 | $16.1481 | $15.2312 | $15.6951 | $4.05M | +3.67% |
| 2025-09-30 | $16.38 | $16.52 | $14.99 | $15.14 | $2.02M | -7.60% |
| 2025-09-29 | $16.32 | $16.87 | $15.86 | $16.3859 | $2.06M | +0.46% |
| 2025-09-28 | $15.96 | $16.66 | $15.73 | $16.3105 | $5.40M | -4.33% |
| 2025-09-27 | $16.37 | $18.07 | $16.17 | $17.0478 | $4.82M | +4.05% |
| 2025-09-26 | $16.14 | $16.82 | $15.91 | $16.3843 | $2.82M | +1.14% |
| 2025-09-25 | $17.90 | $17.90 | $15.88 | $16.1997 | $7.78M | -9.51% |
| 2025-09-24 | $16.93 | $18.40 | $16.50 | $17.903 | $10.88M | +4.66% |
| 2025-09-23 | $16.352 | $18.0991 | $15.8294 | $17.1062 | $24.13M | +15.65% |
| 2025-09-22 | $15.61 | $15.67 | $13.48 | $14.7918 | $3.19M | -5.25% |
| 2025-09-21 | $15.97 | $17.32 | $15.47 | $15.6109 | $5.62M | -2.17% |
| 2025-09-20 | $16.0175 | $17.2658 | $15.7619 | $15.9569 | $10.30M | +4.54% |
| 2025-09-19 | $15.94 | $16.10 | $14.99 | $15.2637 | $2.36M | -4.24% |
| 2025-09-18 | $15.57 | $16.71 | $15.53 | $15.9398 | $3.48M | +2.42% |
| 2025-09-17 | $15.24 | $15.62 | $14.93 | $15.5636 | $1.67M | +2.95% |
| 2025-09-16 | $14.9798 | $15.39 | $14.853 | $15.1178 | $2.90M | +0.97% |
| 2025-09-15 | $14.84 | $15.23 | $14.72 | $14.9725 | $3.30M | +0.20% |
| 2025-09-14 | $15.0951 | $15.5738 | $14.6123 | $14.942 | $3.24M | -2.43% |
| 2025-09-13 | $15.395 | $15.61 | $14.97 | $15.3148 | $2.65M | -0.54% |
| 2025-09-12 | $14.97 | $15.6441 | $14.84 | $15.3976 | $3.32M | +2.96% |
| 2025-09-11 | $14.81 | $15.12 | $14.67 | $14.9553 | $3.31M | +1.38% |
| 2025-09-10 | $14.9316 | $15.09 | $14.39 | $14.7511 | $3.48M | +1.94% |
| 2025-09-09 | $14.33 | $14.92 | $14.21 | $14.47 | $838.81K | +0.72% |
| 2025-09-08 | $14.32 | $14.68 | $14.10 | $14.3672 | $2.43M | -0.58% |
| 2025-09-07 | $14.2624 | $14.6386 | $14.09 | $14.4517 | $1.42M | +1.91% |
| 2025-09-06 | $14.14 | $14.26 | $13.98 | $14.1814 | $880.16K | +0.55% |
| 2025-09-05 | $14.08 | $14.50 | $13.90 | $14.104 | $1.32M | +0.17% |
| 2025-09-04 | $14.75 | $14.90 | $13.82 | $14.0803 | $2.29M | -4.55% |
| 2025-09-03 | $14.74 | $14.90 | $14.48 | $14.7508 | $397.18K | -0.15% |
| 2025-09-02 | $14.21 | $14.87 | $14.19 | $14.7724 | $1.32M | +3.64% |
| 2025-09-01 | $14.62 | $14.96 | $13.91 | $14.253 | $2.82M | -1.90% |
| 2025-08-31 | $14.8986 | $15.00 | $14.30 | $14.5286 | $1.45M | -2.38% |
| 2025-08-30 | $14.69 | $14.99 | $14.32 | $14.8835 | $1.48M | +0.70% |
| 2025-08-29 | $15.52 | $15.52 | $14.36 | $14.7799 | $3.07M | -4.79% |
| 2025-08-28 | $15.25 | $15.66 | $15.13 | $15.5228 | $817.78K | +1.49% |
| 2025-08-27 | $15.17 | $15.63 | $15.00 | $15.2951 | $1.84M | -0.07% |
| 2025-08-26 | $14.59 | $15.3062 | $14.50 | $15.3062 | $2.06M | +4.10% |
| 2025-08-25 | $15.34 | $15.49 | $14.39 | $14.7028 | $3.69M | -3.68% |
| 2025-08-24 | $15.66 | $15.84 | $15.00 | $15.2648 | $4.24M | -1.63% |
| 2025-08-23 | $15.85 | $16.27 | $15.35 | $15.5171 | $3.41M | -0.95% |
| 2025-08-22 | $15.02 | $16.01 | $14.34 | $15.6662 | $4.96M | +4.44% |
| 2025-08-21 | $15.36 | $15.38 | $14.76 | $14.9999 | $1.80M | -2.36% |
| 2025-08-20 | $14.50 | $15.49 | $14.41 | $15.363 | $1.99M | +5.94% |
| 2025-08-19 | $15.08 | $15.53 | $14.36 | $14.5011 | $2.64M | -2.87% |
| 2025-08-18 | $15.73 | $15.78 | $14.86 | $14.9294 | $4.66M | -4.61% |
| 2025-08-17 | $15.34 | $16.90 | $15.24 | $15.6502 | $4.60M | +2.05% |
| 2025-08-16 | $15.21 | $15.46 | $14.92 | $15.3353 | $1.32M | +1.05% |
| 2025-08-15 | $15.39 | $15.92 | $14.71 | $15.1754 | $4.65M | -0.93% |
| 2025-08-14 | $17.35 | $17.69 | $15.06 | $15.3175 | $6.75M | -11.73% |
| 2025-08-13 | $17.03 | $17.96 | $16.88 | $17.3538 | $5.94M | +2.03% |
| 2025-08-12 | $16.89 | $17.30 | $16.47 | $17.0087 | $10.62M | +0.09% |
| 2025-08-11 | $18.10 | $18.52 | $16.26 | $16.9929 | $17.11M | -6.12% |
| 2025-08-10 | $19.63 | $23.92 | $17.41 | $18.10 | $61.31M | -7.70% |
| 2025-08-09 | $14.44 | $34.00 | $14.44 | $19.6094 | $35.11M | +35.81% |
| 2025-08-08 | $14.49 | $14.78 | $14.27 | $14.439 | $2.01M | -0.17% |
| 2025-08-07 | $14.2601 | $14.8146 | $13.9443 | $14.4634 | $5.34M | +4.55% |
| 2025-08-06 | $13.30 | $14.00 | $12.99 | $13.8334 | $1.25M | +4.08% |
| 2025-08-05 | $13.73 | $13.95 | $13.01 | $13.2915 | $2.14M | -3.21% |
| 2025-08-04 | $12.51 | $13.86 | $12.50 | $13.7319 | $1.11M | +9.71% |
| 2025-08-03 | $12.16 | $12.64 | $11.96 | $12.5169 | $599.77K | +1.79% |
| 2025-08-02 | $12.08 | $12.2971 | $11.84 | $12.2971 | $2.67M | +2.39% |
| 2025-08-01 | $12.57 | $12.58 | $11.86 | $12.0104 | $2.50M | -3.53% |
| 2025-07-31 | $12.89 | $13.43 | $12.45 | $12.45 | $3.70M | -3.63% |
| 2025-07-30 | $13.10 | $13.59 | $12.35 | $12.9187 | $3.07M | -0.52% |
| 2025-07-29 | $13.19 | $13.53 | $12.76 | $12.9861 | $1.16M | -0.54% |
| 2025-07-28 | $13.86 | $14.12 | $13.0561 | $13.0561 | $2.18M | -4.76% |
| 2025-07-27 | $13.29 | $13.92 | $13.28 | $13.7085 | $1.45M | +2.58% |
| 2025-07-26 | $13.2774 | $13.62 | $13.16 | $13.364 | $1.44M | +0.69% |
| 2025-07-25 | $12.88 | $13.30 | $12.67 | $13.2723 | $1.25M | +2.85% |
| 2025-07-24 | $13.13 | $13.37 | $12.33 | $12.9042 | $2.12M | -1.89% |
| 2025-07-23 | $13.95 | $14.03 | $12.64 | $13.1523 | $3.49M | -5.73% |
| 2025-07-22 | $13.99 | $14.08 | $13.26 | $13.952 | $1.72M | +0.90% |
| 2025-07-21 | $13.81 | $14.16 | $13.67 | $13.8271 | $4.50M | -0.62% |
| 2025-07-20 | $13.86 | $14.15 | $13.47 | $13.914 | $4.39M | +0.52% |
| 2025-07-19 | $13.63 | $13.99 | $13.32 | $13.8417 | $2.23M | +2.07% |
| 2025-07-18 | $13.54 | $14.20 | $13.18 | $13.5612 | $3.08M | +0.16% |
| 2025-07-17 | $13.27 | $13.59 | $13.03 | $13.5401 | $3.61M | +2.22% |
| 2025-07-16 | $13.05 | $13.55 | $12.80 | $13.2464 | $4.00M | +1.30% |
| 2025-07-15 | $12.57 | $13.08 | $11.95 | $13.0769 | $4.12M | +4.06% |
| 2025-07-14 | $12.81 | $13.25 | $12.38 | $12.5664 | $4.45M | -1.21% |
| 2025-07-13 | $13.17 | $13.31 | $12.54 | $12.7206 | $4.51M | -0.44% |
| 2025-07-12 | $12.98 | $13.15 | $12.42 | $12.7772 | $2.28M | -1.56% |
| 2025-07-11 | $11.71 | $13.85 | $11.63 | $12.98 | $13.92M | +10.82% |
| 2025-07-10 | $12.08 | $12.57 | $11.19 | $11.7123 | $9.27M | -3.01% |
| 2025-07-09 | $14.12 | $14.58 | $10.24 | $12.0759 | $20.51M | -14.49% |
| 2025-07-08 | $13.84 | $14.30 | $13.75 | $14.1224 | $575.20K | +1.87% |
| 2025-07-07 | $13.89 | $14.19 | $13.70 | $13.8629 | $1.17M | -0.17% |
| 2025-07-06 | $13.87 | $14.28 | $13.60 | $13.886 | $1.24M | -0.14% |
| 2025-07-05 | $13.83 | $14.08 | $13.55 | $13.9055 | $912.12K | +1.08% |
| 2025-07-04 | $14.92 | $15.03 | $13.73 | $13.7572 | $1.74M | -7.83% |
| 2025-07-03 | $14.54 | $15.01 | $14.43 | $14.9253 | $707.80K | +3.01% |
| 2025-07-02 | $14.0225 | $14.86 | $14.0225 | $14.4888 | $2.23M | +9.80% |
| 2025-07-01 | $13.94 | $13.96 | $13.00 | $13.1958 | $642.18K | -5.34% |
| 2025-06-30 | $14.29 | $14.49 | $13.73 | $13.94 | $929.67K | -1.02% |
| 2025-06-29 | $13.67 | $14.51 | $13.55 | $14.0833 | $2.06M | +2.20% |
| 2025-06-28 | $13.8211 | $14.07 | $13.61 | $13.7805 | $769.29K | +0.20% |
| 2025-06-27 | $13.64 | $13.85 | $13.34 | $13.7535 | $844.97K | +1.09% |
| 2025-06-26 | $13.88 | $14.34 | $13.58 | $13.6059 | $1.36M | -1.44% |
| 2025-06-25 | $14.35 | $14.41 | $13.75 | $13.804 | $1.53M | -3.32% |
| 2025-06-24 | $14.05 | $14.51 | $13.98 | $14.2775 | $526.04K | +0.85% |
| 2025-06-23 | $12.91 | $14.22 | $12.80 | $14.1567 | $1.92M | +8.83% |
| 2025-06-22 | $13.29 | $13.47 | $12.25 | $13.0086 | $2.35M | -2.22% |
| 2025-06-21 | $14.09 | $14.29 | $12.98 | $13.3036 | $883.90K | -4.81% |
| 2025-06-20 | $14.55 | $14.92 | $13.81 | $13.9758 | $1.49M | -3.36% |
| 2025-06-19 | $14.68 | $14.90 | $14.43 | $14.4622 | $1.42M | -1.00% |
| 2025-06-18 | $14.87 | $15.03 | $14.2627 | $14.6086 | $1.39M | -0.62% |
| 2025-06-17 | $15.50 | $16.04 | $14.67 | $14.6996 | $2.51M | -5.23% |
| 2025-06-16 | $15.15 | $16.24 | $15.08 | $15.5115 | $1.13M | +2.33% |
| 2025-06-15 | $15.13 | $15.37 | $14.90 | $15.1581 | $642.84K | +0.42% |
| 2025-06-14 | $14.71 | $15.34 | $14.58 | $15.0945 | $1.93M | -0.82% |
| 2025-06-13 | $15.59 | $15.59 | $14.49 | $15.22 | $994.11K | -2.46% |
| 2025-06-12 | $16.76 | $16.77 | $15.39 | $15.604 | $1.50M | -6.90% |
| 2025-06-11 | $18.02 | $18.21 | $16.63 | $16.7597 | $1.72M | -6.58% |
| 2025-06-10 | $17.17 | $18.14 | $16.82 | $17.9403 | $7.54M | +4.02% |
| 2025-06-09 | $16.408 | $18.1063 | $16.3927 | $17.2467 | $8.10M | +9.14% |
| 2025-06-08 | $16.08 | $16.21 | $15.60 | $15.803 | $964.93K | -0.89% |
| 2025-06-07 | $15.10 | $16.34 | $15.06 | $15.9455 | $3.45M | +5.72% |
| 2025-06-06 | $15.04 | $15.42 | $14.83 | $15.0824 | $541.21K | -0.36% |
| 2025-06-05 | $15.47 | $15.9848 | $14.53 | $15.1364 | $4.38M | -4.48% |
| 2025-06-04 | $16.02 | $16.32 | $15.80 | $15.8466 | $1.13M | -1.16% |
| 2025-06-03 | $16.1792 | $16.41 | $15.75 | $16.0328 | $2.78M | -0.02% |
| 2025-06-02 | $14.90 | $16.40 | $14.6806 | $16.0361 | $5.04M | +7.81% |
| 2025-06-01 | $14.7076 | $15.03 | $14.4605 | $14.8748 | $1.46M | +1.05% |
| 2025-05-31 | $14.44 | $14.86 | $13.93 | $14.7198 | $1.82M | +1.60% |
| 2025-05-30 | $15.25 | $15.32 | $13.89 | $14.488 | $3.68M | -9.05% |
| 2025-05-29 | $16.20 | $16.69 | $15.71 | $15.9303 | $995.38K | -0.83% |
| 2025-05-28 | $15.86 | $16.68 | $15.72 | $16.0641 | $2.11M | -1.94% |
| 2025-05-27 | $15.30 | $16.73 | $15.08 | $16.3826 | $1.98M | +7.09% |
| 2025-05-26 | $15.36 | $15.56 | $15.08 | $15.2982 | $392.73K | -0.55% |
| 2025-05-25 | $14.81 | $15.55 | $14.6286 | $15.3832 | $1.53M | +2.72% |
| 2025-05-24 | $15.3484 | $15.52 | $14.62 | $14.9754 | $1.55M | -1.75% |
| 2025-05-23 | $16.36 | $16.68 | $15.06 | $15.2419 | $3.41M | -6.82% |
| 2025-05-22 | $15.48 | $16.44 | $15.46 | $16.3575 | $1.17M | +5.69% |
| 2025-05-21 | $15.31 | $15.89 | $14.95 | $15.4769 | $1.03M | +0.78% |
| 2025-05-20 | $14.9787 | $15.6823 | $14.82 | $15.3566 | $2.48M | +2.41% |
| 2025-05-19 | $14.69 | $15.5028 | $14.4482 | $14.9953 | $2.89M | -2.03% |
| 2025-05-18 | $14.54 | $15.61 | $14.38 | $15.3057 | $939.69K | +5.35% |
| 2025-05-17 | $14.92 | $14.93 | $14.32 | $14.5288 | $547.00K | -1.34% |
| 2025-05-16 | $15.3479 | $15.48 | $14.31 | $14.7264 | $2.17M | -4.01% |
| 2025-05-15 | $16.68 | $16.83 | $14.99 | $15.3424 | $3.69M | -8.23% |
| 2025-05-14 | $16.56 | $17.86 | $16.32 | $16.7183 | $4.59M | +0.24% |
| 2025-05-13 | $15.83 | $17.5946 | $15.6588 | $16.6783 | $5.62M | +5.07% |
| 2025-05-12 | $16.10 | $16.89 | $15.20 | $15.8732 | $3.88M | -0.77% |
| 2025-05-11 | $16.77 | $17.04 | $15.82 | $15.997 | $1.71M | -4.67% |
| 2025-05-10 | $15.32 | $16.90 | $15.16 | $16.7799 | $1.15M | +8.95% |
| 2025-05-09 | $15.11 | $16.15 | $14.91 | $15.4018 | $3.88M | +1.34% |
| 2025-05-08 | $14.2672 | $16.1469 | $14.1306 | $15.1981 | $4.83M | +15.80% |
| 2025-05-07 | $13.19 | $13.42 | $12.76 | $13.124 | $670.57K | +0.54% |
| 2025-05-06 | $12.84 | $13.3708 | $12.5958 | $13.0536 | $2.18M | +1.26% |
| 2025-05-05 | $12.98 | $13.22 | $12.55 | $12.8916 | $1.96M | -3.76% |
| 2025-05-04 | $13.45 | $13.64 | $13.20 | $13.3958 | $395.27K | +0.23% |
| 2025-05-03 | $13.82 | $13.82 | $13.20 | $13.3649 | $1.75M | -4.29% |
| 2025-05-02 | $13.99 | $14.2549 | $13.68 | $13.9638 | $2.00M | -0.24% |
| 2025-05-01 | $14.30 | $14.53 | $13.9979 | $13.9979 | $2.72M | -1.89% |
| 2025-04-30 | $14.23 | $14.54 | $13.932 | $14.2673 | $4.36M | -5.20% |
| 2025-04-29 | $15.60 | $15.92 | $14.92 | $15.05 | $721.14K | -3.49% |
| 2025-04-28 | $15.65 | $15.86 | $14.93 | $15.5938 | $3.19M | -0.31% |
| 2025-04-27 | $15.93 | $16.05 | $15.17 | $15.6425 | $1.15M | -1.80% |
| 2025-04-26 | $15.48 | $16.07 | $15.48 | $15.9292 | $827.13K | +1.92% |
| 2025-04-25 | $15.29 | $15.67 | $15.03 | $15.629 | $2.35M | +2.12% |
| 2025-04-24 | $15.04 | $15.34 | $14.62 | $15.3041 | $3.22M | +2.00% |
| 2025-04-23 | $14.63 | $15.32 | $14.54 | $15.0038 | $3.18M | +1.84% |
| 2025-04-22 | $13.71 | $14.7325 | $13.38 | $14.7325 | $3.93M | +6.19% |
| 2025-04-21 | $14.57 | $15.06 | $13.61 | $13.874 | $4.93M | -5.10% |
| 2025-04-20 | $15.43 | $15.50 | $14.42 | $14.6204 | $2.18M | -5.36% |
| 2025-04-19 | $15.46 | $15.66 | $15.34 | $15.4479 | $722.61K | +0.02% |
| 2025-04-18 | $15.18 | $16.12 | $15.09 | $15.4449 | $2.07M | +1.89% |
| 2025-04-17 | $15.95 | $16.85 | $14.15 | $15.1587 | $5.22M | -4.92% |
| 2025-04-16 | $15.49 | $16.13 | $15.02 | $15.943 | $4.91M | +2.37% |
| 2025-04-15 | $15.42 | $16.14 | $15.27 | $15.5734 | $5.96M | +0.45% |
| 2025-04-14 | $14.9621 | $16.15 | $14.84 | $15.5032 | $5.68M | +4.79% |
| 2025-04-13 | $14.57 | $15.30 | $14.31 | $14.7941 | $3.73M | +1.30% |
| 2025-04-12 | $14.24 | $15.38 | $13.94 | $14.6045 | $3.97M | +2.66% |
| 2025-04-11 | $13.88 | $14.40 | $13.67 | $14.226 | $2.04M | +2.15% |
| 2025-04-10 | $13.71 | $14.00 | $13.23 | $13.926 | $4.61M | +2.78% |
| 2025-04-09 | $12.64 | $14.21 | $11.55 | $13.5499 | $12.19M | +7.22% |
| 2025-04-08 | $12.02 | $13.0693 | $11.97 | $12.6377 | $11.35M | +4.36% |
| 2025-04-07 | $10.36 | $12.23 | $9.95 | $12.1099 | $14.42M | +16.89% |
| 2025-04-06 | $11.15 | $11.19 | $9.57 | $10.36 | $2.33M | -6.25% |
| 2025-04-05 | $11.29 | $11.49 | $10.97 | $11.0503 | $1.44M | -1.06% |
| 2025-04-04 | $11.1036 | $11.55 | $10.85 | $11.1685 | $2.18M | +0.62% |
| 2025-04-03 | $10.7618 | $11.60 | $10.6402 | $11.0999 | $2.55M | +1.98% |
| 2025-04-02 | $12.03 | $12.10 | $10.8841 | $10.8841 | $3.37M | -9.25% |
| 2025-04-01 | $12.04 | $12.52 | $11.93 | $11.9935 | $2.89M | -1.51% |
| 2025-03-31 | $12.07 | $12.5094 | $11.8764 | $12.1776 | $2.59M | +1.10% |
| 2025-03-30 | $12.19 | $12.41 | $11.80 | $12.0447 | $2.48M | -0.97% |
| 2025-03-29 | $12.79 | $12.84 | $12.05 | $12.163 | $2.68M | -8.92% |
| 2025-03-28 | $14.15 | $14.19 | $13.07 | $13.3544 | $1.29M | -5.56% |
| 2025-03-27 | $14.13 | $14.60 | $14.01 | $14.1409 | $727.15K | +0.04% |
| 2025-03-26 | $14.17 | $14.69 | $13.91 | $14.1357 | $4.11M | -0.01% |
| 2025-03-25 | $14.78 | $14.93 | $13.30 | $14.1372 | $7.65M | -4.35% |
| 2025-03-24 | $14.49 | $15.12 | $14.02 | $14.78 | $1.53M | +0.65% |
| 2025-03-23 | $14.4097 | $16.02 | $14.2266 | $14.6841 | $3.59M | +1.58% |
| 2025-03-22 | $14.4709 | $14.75 | $14.3517 | $14.4563 | $3.22M | +0.25% |
| 2025-03-21 | $14.3149 | $14.56 | $14.16 | $14.4201 | $2.33M | +0.74% |
| 2025-03-20 | $14.42 | $14.9238 | $14.10 | $14.3146 | $3.79M | -3.78% |
| 2025-03-19 | $14.51 | $15.00 | $14.36 | $14.877 | $1.85M | +1.44% |
| 2025-03-18 | $14.76 | $14.83 | $14.01 | $14.6663 | $3.52M | -1.06% |
| 2025-03-17 | $14.48 | $15.02 | $14.42 | $14.8229 | $2.69M | +1.68% |
| 2025-03-16 | $16.74 | $16.81 | $14.38 | $14.5778 | $5.91M | -12.91% |
| 2025-03-15 | $15.39 | $17.75 | $15.10 | $16.7385 | $8.33M | +8.78% |
| 2025-03-14 | $14.00 | $15.66 | $13.96 | $15.388 | $2.85M | +9.89% |
| 2025-03-13 | $14.22 | $14.94 | $13.49 | $14.0026 | $2.90M | -1.04% |
| 2025-03-12 | $13.9756 | $14.96 | $13.758 | $14.1502 | $4.92M | +1.26% |
| 2025-03-11 | $13.57 | $14.26 | $12.71 | $13.9738 | $3.80M | +2.07% |
| 2025-03-10 | $13.91 | $14.88 | $12.39 | $13.6902 | $4.03M | -0.60% |
| 2025-03-09 | $14.46 | $14.9114 | $13.45 | $13.7722 | $2.95M | -10.43% |
| 2025-03-08 | $15.44 | $15.59 | $15.06 | $15.3752 | $713.06K | +0.17% |
| 2025-03-07 | $15.94 | $16.15 | $15.12 | $15.3488 | $3.78M | -3.75% |
| 2025-03-06 | $16.2924 | $16.36 | $15.13 | $15.9468 | $3.36M | -2.01% |
| 2025-03-05 | $15.7929 | $16.58 | $15.61 | $16.2736 | $2.80M | +2.47% |
| 2025-03-04 | $15.12 | $16.48 | $14.6455 | $15.8821 | $3.03M | -0.08% |
| 2025-03-03 | $19.25 | $19.32 | $15.55 | $15.8955 | $921.50K | -17.50% |
| 2025-03-02 | $17.45 | $19.44 | $17.29 | $19.2664 | $602.91K | +8.86% |
| 2025-03-01 | $17.19 | $18.42 | $17.0269 | $17.6985 | $2.13M | -3.01% |
| 2025-02-28 | $18.28 | $18.30 | $16.63 | $18.2473 | $597.80K | +1.67% |
| 2025-02-27 | $18.3295 | $18.74 | $16.63 | $17.9471 | $2.97M | -2.02% |
| 2025-02-26 | $18.4187 | $19.4255 | $17.1406 | $18.3172 | $2.82M | -0.03% |
| 2025-02-25 | $17.5369 | $18.71 | $17.1909 | $18.3236 | $3.47M | +0.12% |
| 2025-02-24 | $19.75 | $19.84 | $18.03 | $18.3018 | $493.23K | -7.35% |
| 2025-02-23 | $19.84 | $20.23 | $19.43 | $19.7544 | $212.95K | +0.99% |
| 2025-02-22 | $19.6166 | $20.2671 | $19.2182 | $19.5608 | $2.09M | +0.07% |
| 2025-02-21 | $19.5794 | $20.4069 | $19.04 | $19.5464 | $3.67M | -0.16% |
| 2025-02-20 | $19.2759 | $21.044 | $19.0332 | $19.5786 | $2.97M | +0.95% |
| 2025-02-19 | $19.5583 | $20.2963 | $19.0039 | $19.3945 | $2.51M | -1.01% |
| 2025-02-18 | $19.0742 | $19.955 | $18.91 | $19.5924 | $3.10M | -1.69% |
| 2025-02-17 | $20.50 | $21.35 | $19.59 | $19.9288 | $658.71K | -3.25% |
| 2025-02-16 | $20.3036 | $21.37 | $19.89 | $20.5983 | $2.81M | +1.60% |
| 2025-02-15 | $19.8644 | $20.5377 | $19.7574 | $20.2739 | $2.85M | +0.90% |
| 2025-02-14 | $20.09 | $21.2383 | $19.7038 | $20.0921 | $4.21M | +1.17% |
| 2025-02-13 | $19.57 | $20.4472 | $19.34 | $19.8605 | $5.09M | +0.61% |
| 2025-02-12 | $23.7606 | $24.39 | $18.53 | $19.7399 | $7.72M | -16.04% |
| 2025-02-11 | $25.2154 | $25.32 | $22.46 | $23.51 | $5.17M | -2.96% |
| 2025-02-10 | $23.02 | $24.77 | $22.49 | $24.227 | $2.09M | +5.17% |
| 2025-02-09 | $20.06 | $25.83 | $19.85 | $23.0359 | $4.38M | +14.84% |
| 2025-02-08 | $16.66 | $20.78 | $16.59 | $20.06 | $1.86M | +20.43% |
| 2025-02-07 | $16.51 | $17.73 | $16.20 | $16.6566 | $710.66K | +0.85% |
| 2025-02-06 | $17.07 | $17.50 | $16.40 | $16.5162 | $803.40K | -1.47% |
| 2025-02-05 | $17.0176 | $17.50 | $16.4289 | $16.7623 | $2.96M | -0.57% |
| 2025-02-04 | $17.08 | $17.9963 | $16.23 | $16.8577 | $3.82M | -10.22% |
| 2025-02-03 | $18.17 | $19.11 | $13.86 | $18.7757 | $2.11M | +4.54% |
| 2025-02-02 | $18.63 | $19.21 | $16.79 | $17.9609 | $2.63M | -3.33% |
| 2025-02-01 | $20.9174 | $21.71 | $18.21 | $18.5804 | $2.88M | -11.29% |
| 2025-01-31 | $22.2952 | $22.41 | $20.73 | $20.9462 | $2.22M | -1.85% |
| 2025-01-30 | $20.44 | $21.76 | $20.24 | $21.3412 | $316.80K | +4.37% |
| 2025-01-29 | $19.77 | $21.18 | $19.66 | $20.4472 | $340.91K | +1.79% |
| 2025-01-28 | $20.8403 | $21.56 | $19.58 | $20.0886 | $1.95M | -4.28% |
| 2025-01-27 | $21.3392 | $22.07 | $20.5501 | $20.9864 | $2.93M | -2.62% |
| 2025-01-26 | $22.60 | $23.14 | $19.56 | $21.5516 | $2.55M | -4.26% |
| 2025-01-25 | $22.2828 | $22.68 | $22.0784 | $22.5107 | $2.15M | +1.29% |
| 2025-01-24 | $22.823 | $23.8407 | $21.6891 | $22.2244 | $2.02M | -2.36% |
| 2025-01-23 | $22.5071 | $23.8412 | $21.7235 | $22.7614 | $3.14M | +1.05% |
| 2025-01-22 | $22.9184 | $23.2016 | $21.8647 | $22.5249 | $2.17M | -2.58% |
| 2025-01-21 | $22.829 | $23.8326 | $22.5146 | $23.1216 | $2.69M | +1.68% |
| 2025-01-20 | $22.99 | $23.4474 | $21.80 | $22.7398 | $4.83M | -1.38% |
| 2025-01-19 | $24.2839 | $25.0058 | $22.29 | $23.0588 | $5.48M | -4.92% |
| 2025-01-18 | $24.14 | $24.95 | $22.31 | $24.2517 | $3.40M | -8.78% |
| 2025-01-17 | $24.61 | $26.86 | $24.58 | $26.5868 | $716.20K | +8.04% |
| 2025-01-16 | $25.06 | $25.24 | $23.65 | $24.6094 | $867.19K | +0.01% |
| 2025-01-15 | $24.3619 | $25.2209 | $23.6418 | $24.6078 | $2.98M | +2.04% |
| 2025-01-14 | $23.51 | $24.5844 | $22.76 | $24.1161 | $2.16M | +2.20% |
| 2025-01-13 | $23.065 | $24.45 | $22.2039 | $23.5974 | $2.53M | +0.87% |
| 2025-01-12 | $24.8354 | $24.9991 | $22.12 | $23.3946 | $1.48M | -5.60% |
| 2025-01-11 | $24.57 | $25.24 | $24.30 | $24.7817 | $895.48K | +0.23% |
| 2025-01-10 | $24.8192 | $25.44 | $24.3156 | $24.7247 | $2.21M | +4.64% |
| 2025-01-09 | $24.50 | $25.11 | $23.08 | $23.6289 | $574.26K | -3.68% |
| 2025-01-08 | $25.56 | $25.6981 | $23.43 | $24.5322 | $2.99M | -4.36% |
| 2025-01-07 | $26.9574 | $27.1395 | $24.4811 | $25.6495 | $3.16M | -11.00% |
| 2025-01-06 | $29.64 | $30.28 | $28.62 | $28.8185 | $737.12K | -3.21% |
| 2025-01-05 | $29.4669 | $30.15 | $29.1516 | $29.7757 | $1.49M | +0.21% |
| 2025-01-04 | $29.41 | $30.10 | $29.06 | $29.7142 | $1.39M | +0.58% |
| 2025-01-03 | $29.1791 | $30.08 | $29.0796 | $29.5443 | $2.06M | +4.60% |
| 2025-01-02 | $27.41 | $29.01 | $27.34 | $28.2444 | $443.29K | +3.02% |
| 2025-01-01 | $27.19 | $27.54 | $26.57 | $27.4156 | $310.26K | +0.64% |
Frequently asked questions
What was the GMX price on January 1, 2025?
GMX opened 2025-01-01 at $27.19 and closed that day at $27.4156.
What was the highest price of GMX in 2025?
The highest was $34.00 on 2025-08-09; the lowest was $3.75 on 2025-10-10.
How much did GMX change in 2025?
GMX moved -71.52% in 2025, from $27.19 to $7.7443.
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.