GMX Historical USD Price
Daily close · Jan 17, 2023 → Jan 20, 2024Daily price history
Dec 22, 2023 → Jan 20, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-20 | $46.94 | $47.24 | $46.38 | $47.03 | $10.67M |
| 2024-01-19 | $49.97 | $49.99 | $45.18 | $46.98 | $20.59M |
| 2024-01-18 | $52.49 | $52.73 | $49.46 | $49.95 | $13.49M |
| 2024-01-17 | $53.69 | $54.01 | $51.83 | $52.42 | $11.63M |
| 2024-01-16 | $51.78 | $54.10 | $51.38 | $53.63 | $13.90M |
| 2024-01-15 | $52.10 | $53.25 | $51.43 | $51.80 | $10.67M |
| 2024-01-14 | $55.07 | $55.18 | $52.04 | $52.09 | $14.55M |
| 2024-01-13 | $54.58 | $55.47 | $53.34 | $55.08 | $13.92M |
| 2024-01-12 | $55.85 | $59.13 | $52.71 | $54.51 | $31.31M |
| 2024-01-11 | $55.36 | $57.87 | $54.74 | $55.85 | $29.07M |
| 2024-01-10 | $50.29 | $56.27 | $50.25 | $55.39 | $32.04M |
| 2024-01-09 | $51.90 | $52.02 | $48.03 | $50.29 | $18.59M |
| 2024-01-08 | $49.61 | $52.20 | $47.16 | $51.91 | $22.23M |
| 2024-01-07 | $51.16 | $52.14 | $49.19 | $49.54 | $19.68M |
| 2024-01-06 | $53.70 | $53.70 | $50.56 | $51.17 | $24.46M |
| 2024-01-05 | $57.86 | $58.18 | $52.18 | $53.71 | $33.39M |
| 2024-01-04 | $57.56 | $58.96 | $56.60 | $57.88 | $35.47M |
| 2024-01-03 | $60.62 | $63.65 | $46.85 | $57.60 | $139.63M |
| 2024-01-02 | $57.67 | $64.25 | $57.49 | $60.65 | $105.33M |
| 2024-01-01 | $55.13 | $58.85 | $54.95 | $57.76 | $42.10M |
| 2023-12-31 | $57.56 | $57.74 | $54.92 | $55.08 | $40.74M |
| 2023-12-30 | $51.63 | $59.02 | $50.58 | $57.56 | $90.44M |
| 2023-12-29 | $50.18 | $54.05 | $49.46 | $51.61 | $47.19M |
| 2023-12-28 | $51.67 | $52.99 | $50.14 | $50.22 | $37.38M |
| 2023-12-27 | $45.96 | $51.84 | $44.95 | $51.70 | $61.01M |
| 2023-12-26 | $47.70 | $47.89 | $44.49 | $45.91 | $40.19M |
| 2023-12-25 | $46.16 | $48.65 | $45.94 | $47.70 | $41.98M |
| 2023-12-24 | $46.28 | $47.40 | $45.51 | $46.20 | $36.37M |
| 2023-12-23 | $47.69 | $47.74 | $45.61 | $46.33 | $27.32M |
| 2023-12-22 | $43.74 | $47.67 | $43.71 | $47.62 | $57.89M |