Home > Quotes > GMETP > Historical Prices

GeoMet, Inc. Historical Stock Prices

GMETP 
$8.1
*  
0.10
  negative  
1.25%
Get GMETP Alerts
*Delayed - data as of May 22, 2013 15:26 ET 
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    GMETP Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
15:26  8.10  8.10  8  8.10 591
05/21/2013 8 8 8 8 00
05/20/2013 8 8 8 8 00
05/17/2013 8 8 8 8 00
05/16/2013 8.03 8.03 8 8 318
05/15/2013 7.25 7.25 7.25 7.25 00
05/14/2013 7.25 7.25 7.25 7.25 00
05/13/2013 7.25 7.25 7.25 7.25 00
05/10/2013 7.25 7.25 7.25 7.25 115
05/09/2013 7.2 7.2 7.2 7.2 00
05/08/2013 7.2 7.2 7.2 7.2 00
05/07/2013 7.24 7.24 7.19 7.2 2,115
05/06/2013 6.35 6.35 6.35 6.35 00
05/03/2013 6.35 6.35 6.35 6.35 00
05/02/2013 6.35 6.35 6.35 6.35 00
05/01/2013 6.35 6.35 6.35 6.35 8,400
04/30/2013 6.17 6.17 6.17 6.17 00
04/29/2013 6.17 6.17 6.17 6.17 00
04/26/2013 6.17 6.17 6.17 6.17 00
04/25/2013 6.1725 6.1725 6.17 6.17 476
04/24/2013 6.09 6.09 6.09 6.09 100
04/23/2013 6 6 6 6 00
04/22/2013 6 6 6 6 00
04/19/2013 6 6 6 6 400
04/18/2013 6 6.5 6 6.28 2,028
04/17/2013 6.36 6.36 6.36 6.36 00
04/16/2013 6.36 6.36 6.36 6.36 00
04/15/2013 6.36 6.36 6.36 6.36 100
04/12/2013 6.17 6.17 6.17 6.17 291
04/11/2013 6 6 6 6 00
04/10/2013 6 6 6 6 00
04/09/2013 6 6 6 6 999
04/08/2013 5.98 6.01 5.895 5.9 3,100
04/05/2013 5.9 5.9 5.9 5.9 00
04/04/2013 5.9 5.9 5.9 5.9 00
04/03/2013 5.06 5.9 4.8 5.9 4,996
04/02/2013 6.49 6.49 6.49 6.49 00
04/01/2013 6.49 6.49 6.49 6.49 6,800
03/28/2013 6.46 6.49 6.46 6.49 1,792
03/27/2013 6.507 6.507 6.507 6.507 00
03/26/2013 6.507 6.507 6.507 6.507 00
03/25/2013 6.507 6.507 6.507 6.507 00
03/22/2013 5.0001 7.9899 4.3201 6.507 6,246
03/21/2013 6 6 6 6 00
03/20/2013 6 6 6 6 00
03/19/2013 6 6 6 6 00
03/18/2013 6 6 6 6 00
03/15/2013 6 6 6 6 00
03/14/2013 6 6 6 6 00
03/13/2013 6 6 6 6 00
03/12/2013 6 6 6 6 00
03/11/2013 6 6 6 6 00
03/08/2013 6 6 6 6 00
03/07/2013 6 6 6 6 00
03/06/2013 6.04 6.04 6 6 1,200
03/05/2013 6.0001 6.0001 6.0001 6.0001 00
03/04/2013 6.02 6.0201 6 6.0001 464
03/01/2013 6.05 6.05 6.05 6.05 4,602
02/28/2013 6.25 6.35 6.25 6.35 1,400
02/27/2013 6.45 6.45 6.45 6.45 177
02/26/2013 6.5 6.74 6.46 6.5 5,403
02/25/2013 6.71 6.757 6.49 6.49 4,312
02/22/2013 6.7735 6.7735 6.7735 6.7735 734
02/21/2013 6.7458 6.7458 6.71 6.71 600
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.