Historical Stock Prices

GMET 
0.017400
*  
unch
unch
Get GMET Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading GMET now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2016 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/24/2016 0.0174 0.0174 0.0174 0.0174 00
06/23/2016 0.0174 0.0174 0.0174 0.0174 00
06/22/2016 0.017 0.0174 0.017 0.0174 2,500
06/21/2016 0.019 0.019 0.019 0.019 00
06/20/2016 0.019 0.019 0.019 0.019 7,500
06/17/2016 0.019 0.019 0.019 0.019 00
06/16/2016 0.019 0.019 0.019 0.019 00
06/15/2016 0.019 0.019 0.019 0.019 00
06/14/2016 0.019 0.019 0.019 0.019 00
06/13/2016 0.019 0.019 0.019 0.019 1,000
06/10/2016 0.019 0.019 0.019 0.019 1,631
06/09/2016 0.0165 0.0165 0.0165 0.0165 00
06/08/2016 0.0165 0.0165 0.0165 0.0165 6,000
06/07/2016 0.0171 0.0171 0.0171 0.0171 00
06/06/2016 0.0171 0.0171 0.0171 0.0171 00
06/03/2016 0.0171 0.0171 0.0171 0.0171 00
06/02/2016 0.0171 0.0171 0.0171 0.0171 00
06/01/2016 0.0171 0.0171 0.0171 0.0171 100
05/31/2016 0.018 0.018 0.018 0.018 00
05/27/2016 0.015 0.018 0.015 0.018 16,465
05/26/2016 0.018 0.018 0.018 0.018 00
05/25/2016 0.018 0.018 0.018 0.018 2,300
05/24/2016 0.018 0.018 0.018 0.018 00
05/23/2016 0.018 0.018 0.018 0.018 10,000
05/20/2016 0.015 0.0165 0.015 0.0165 1,450
05/19/2016 0.015 0.015 0.015 0.015 00
05/18/2016 0.015 0.015 0.015 0.015 00
05/17/2016 0.015 0.015 0.015 0.015 4,001
05/16/2016 0.014 0.018 0.014 0.015 30,900
05/13/2016 0.014 0.0149 0.014 0.0149 6,773
05/12/2016 0.0165 0.0165 0.01 0.014 140,000
05/11/2016 0.0165 0.0165 0.0165 0.0165 23,000
05/10/2016 0.018 0.018 0.018 0.018 00
05/09/2016 0.018 0.018 0.018 0.018 00
05/06/2016 0.018 0.018 0.018 0.018 00
05/05/2016 0.018 0.018 0.018 0.018 00
05/04/2016 0.018 0.018 0.018 0.018 00
05/03/2016 0.018 0.018 0.018 0.018 00
05/02/2016 0.0165 0.018 0.0165 0.018 15,100
04/29/2016 0.0165 0.018 0.0165 0.018 4,110
04/28/2016 0.0165 0.018 0.0165 0.018 21,490
04/27/2016 0.018 0.018 0.018 0.018 00
04/26/2016 0.018 0.018 0.0165 0.018 2,400
04/25/2016 0.0165 0.018 0.0165 0.018 42,700
04/22/2016 0.018 0.018 0.018 0.018 00
04/21/2016 0.018 0.018 0.018 0.018 00
04/20/2016 0.018 0.018 0.018 0.018 00
04/19/2016 0.0165 0.018 0.0165 0.018 9,201
04/18/2016 0.018 0.018 0.018 0.018 5,001
04/15/2016 0.0165 0.018 0.0165 0.018 5,056
04/14/2016 0.0165 0.018 0.0165 0.018 2,188
04/13/2016 0.018 0.018 0.018 0.018 20,000
04/12/2016 0.0165 0.0165 0.0165 0.0165 1,700
04/11/2016 0.0165 0.0165 0.0165 0.0165 450
04/08/2016 0.0165 0.0168 0.0165 0.0168 65,922
04/07/2016 0.0165 0.0165 0.0165 0.0165 1,600
04/06/2016 0.0168 0.0168 0.0168 0.0168 00
04/05/2016 0.0165 0.0168 0.0165 0.0168 1,224
04/04/2016 0.0165 0.0165 0.0165 0.0165 100,040
04/01/2016 0.0165 0.0165 0.0165 0.0165 145
03/31/2016 0.0165 0.0165 0.0165 0.0165 00
03/30/2016 0.0165 0.0165 0.0165 0.0165 2,000
03/29/2016 0.02 0.02 0.0165 0.0165 10,100
03/28/2016 0.0159 0.02 0.0159 0.016 106,272
03/24/2016 0.0155 0.0155 0.0155 0.0155 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?