Historical Stock Prices

GMETP 
$2.45
*  
unch
unch
Get GMETP Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading GMETP 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: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 2.45 2.45 2.45 2.45 00
01/29/2015 2.45 2.45 2.45 2.45 00
01/28/2015 2.45 2.45 2.45 2.45 00
01/27/2015 2.45 2.45 2.45 2.45 00
01/26/2015 2.45 2.45 2.45 2.45 00
01/23/2015 2.45 2.45 2.45 2.45 00
01/22/2015 2.45 2.45 2.45 2.45 00
01/21/2015 2.45 2.45 2.45 2.45 00
01/20/2015 2.45 2.45 2.45 2.45 00
01/16/2015 2.45 2.45 2.45 2.45 00
01/15/2015 2.45 2.45 2.45 2.45 00
01/14/2015 2.45 2.45 2.45 2.45 00
01/13/2015 2.45 2.45 2.45 2.45 00
01/12/2015 2.45 2.45 2.45 2.45 00
01/09/2015 2.45 2.45 2.45 2.45 00
01/08/2015 2.45 2.45 2.45 2.45 00
01/07/2015 2.45 2.45 2.45 2.45 00
01/06/2015 2.45 2.45 2.45 2.45 943
01/05/2015 2.45 2.45 2.45 2.45 00
01/02/2015 2.45 2.45 2.45 2.45 00
12/31/2014 2.45 2.45 2.45 2.45 2,506
12/30/2014 2.6 2.6 2.34 2.34 1,263
12/29/2014 2.6 2.6 2.6 2.6 00
12/26/2014 2.7 2.7 2.6 2.6 2,189
12/15/2014 2.4242 2.4242 2.4242 2.4242 00
12/12/2014 2.4242 2.4242 2.4242 2.4242 00
12/11/2014 2.4242 2.4242 2.4242 2.4242 00
12/10/2014 2.4242 2.4242 2.4242 2.4242 00
12/09/2014 2.4242 2.4242 2.4242 2.4242 00
12/08/2014 2.4242 2.4242 2.4242 2.4242 632
12/05/2014 2.4242 2.4242 2.4242 2.4242 00
12/04/2014 2.4242 2.4242 2.4242 2.4242 00
12/03/2014 2.4242 2.4242 2.4242 2.4242 00
12/02/2014 2.4242 2.4242 2.4242 2.4242 00
12/01/2014 2.4242 2.4242 2.4242 2.4242 00
11/28/2014 2.4242 2.4242 2.4242 2.4242 00
11/26/2014 2.4242 2.4242 2.4242 2.4242 00
11/25/2014 2.4242 2.4242 2.4242 2.4242 00
11/24/2014 2.4242 2.4242 2.4242 2.4242 00
11/21/2014 2.4242 2.4242 2.4242 2.4242 00
11/20/2014 2.4242 2.4242 2.4242 2.4242 1,005
11/19/2014 2.9091 2.9091 2.9091 2.9091 00
11/18/2014 2.9091 2.9091 2.9091 2.9091 04
11/17/2014 2.4242 2.4242 2.4242 2.4242 00
11/14/2014 2.4242 2.4242 2.4242 2.4242 00
11/13/2014 2.4339 2.4339 2.4242 2.4242 4,393
11/12/2014 2.4242 2.4242 2.4242 2.4242 00
11/11/2014 2.4242 2.4242 2.4242 2.4242 00
11/10/2014 2.4242 2.4242 2.4242 2.4242 00
11/07/2014 2.4242 2.4242 2.4242 2.4242 00
11/06/2014 2.4242 2.4242 2.4242 2.4242 00
11/05/2014 2.4242 2.4242 2.4242 2.4242 2,556
11/04/2014 2.9091 2.9091 2.9091 2.9091 00
11/03/2014 2.9091 2.9091 2.9091 2.9091 00
10/31/2014 2.9091 2.9091 2.9091 2.9091 00
10/30/2014 2.9091 2.9091 2.9091 2.9091 00
10/29/2014 2.9091 2.9091 2.9091 2.9091 00
10/28/2014 2.9091 2.9091 2.9091 2.9091 00
10/27/2014 2.9091 2.9091 2.9091 2.9091 00
10/24/2014 2.9091 2.9091 2.9091 2.9091 00
10/23/2014 2.9091 2.9091 2.9091 2.9091 00
10/22/2014 2.9091 2.9091 2.9091 2.9091 00
10/21/2014 2.9091 2.9091 2.9091 2.9091 00
10/20/2014 2.9091 2.9091 2.9091 2.9091 00
10/17/2014 2.9091 2.9091 2.9091 2.9091 103
10/16/2014 2.1818 2.1818 2.1818 2.1818 00
10/15/2014 2.4242 2.4242 2.1818 2.1818 23,615
10/14/2014 2.4242 2.4242 2.4242 2.4242 00
10/13/2014 2.4242 2.4242 2.4242 2.4242 00
10/10/2014 2.4242 2.4242 2.4242 2.4242 00
10/09/2014 2.4242 2.4242 2.4242 2.4242 00
10/08/2014 2.4242 2.4242 2.4242 2.4242 660
10/07/2014 2.1721 2.1721 2.1721 2.1721 00
10/06/2014 2.9091 3.3939 2.4242 2.9091 00
10/03/2014 2.1721 2.1721 2.1721 2.1721 02
10/02/2014 3.0303 3.8788 2.1818 3.0303 00
10/01/2014 3.0061 3.0061 2.9285 2.9285 1,441
09/30/2014 3.1636 3.1636 3.1636 3.1636 00
09/29/2014 3.1516 3.1636 3.1516 3.1636 703
09/26/2014 3.3358 3.3358 3.3358 3.3358 00
09/25/2014 3.3358 3.3358 3.3358 3.3358 00
09/24/2014 3.297 3.3358 3.297 3.3358 287
09/23/2014 3.3939 3.3939 3.3939 3.3939 00
09/22/2014 3.3939 3.3939 3.3939 3.3939 00
09/19/2014 3.3939 3.3939 3.3939 3.3939 00
09/18/2014 3.3939 3.3939 3.3939 3.3939 00
09/17/2014 3.1497 3.3939 3.1497 3.3939 1,547
09/16/2014 3.3387 3.3387 3.3387 3.3387 00
09/15/2014 3.2827 3.3387 3.2827 3.3387 330
09/12/2014 3.1806 3.1806 3.1806 3.1806 00
09/11/2014 3.1806 3.1806 3.1806 3.1806 00
09/10/2014 3.1612 3.1806 3.1612 3.1806 1,650
09/09/2014 3.1516 3.1516 3.1516 3.1516 00
09/08/2014 3.1516 3.1516 3.1516 3.1516 00
09/05/2014 3.1516 3.1516 3.1516 3.1516 00
09/04/2014 3.1516 3.1516 3.1516 3.1516 328
09/03/2014 3.1515 3.1515 3.1515 3.1515 00
09/02/2014 3.1515 3.1515 3.1418 3.1515 12,787
08/29/2014 2.9576 2.9576 2.9576 2.9576 00
08/28/2014 2.9576 2.9576 2.9576 2.9576 00
08/27/2014 2.9576 2.9576 2.9576 2.9576 516
08/26/2014 2.9092 2.9092 2.9092 2.9092 00
08/25/2014 2.9092 2.9092 2.9092 2.9092 155
08/22/2014 2.8897 2.977 2.8897 2.9115 683
08/21/2014 2.6764 3.1515 2.6764 2.9091 1,809
08/20/2014 2.7055 2.7055 2.7055 2.7055 00
08/19/2014 2.7636 2.9091 2.7055 2.7055 2,432
08/18/2014 2.8121 2.8121 2.8121 2.8121 00
08/15/2014 2.8121 2.8121 2.8121 2.8121 00
08/14/2014 2.8121 2.8121 2.8121 2.8121 00
08/13/2014 2.8121 2.8121 2.8121 2.8121 515
08/12/2014 2.8218 2.8218 2.6958 2.6958 4,189
08/11/2014 2.8218 2.8218 2.8218 2.8218 157
08/08/2014 2.88 2.88 2.88 2.88 00
08/07/2014 2.88 2.88 2.88 2.88 00
08/06/2014 2.88 2.88 2.88 2.88 00
08/05/2014 2.88 2.88 2.88 2.88 00
08/04/2014 2.88 2.88 2.88 2.88 00
08/01/2014 3.2 3.2 2.88 2.88 3,643
07/31/2014 3.1535 3.1535 3.1535 3.1535 00
07/30/2014 3.1535 3.1535 3.1535 3.1535 00
07/29/2014 3.1535 3.1535 3.1535 3.1535 00
07/28/2014 3.1535 3.1535 3.1535 3.1535 00
07/25/2014 3.1535 3.1535 3.1535 3.1535 00
07/24/2014 3.1535 3.1535 3.1535 3.1535 00
07/23/2014 3.1535 3.1535 3.1535 3.1535 00
07/22/2014 3.1535 3.1535 3.1535 3.1535 00
07/21/2014 3.1535 3.1535 3.1535 3.1535 206
07/18/2014 3.1742 3.1742 3.1742 3.1742 267
07/17/2014 2.8897 2.9091 2.8897 2.9091 1,452
07/16/2014 2.5503 2.5503 2.5503 2.5503 00
07/15/2014 2.5503 2.5503 2.5503 2.5503 00
07/14/2014 2.5503 2.5503 2.5503 2.5503 00
07/11/2014 2.5503 2.5503 2.5503 2.5503 198
07/10/2014 2.5406 2.8315 2.5406 2.5406 1,153
07/09/2014 2.7733 2.7733 2.7733 2.7733 00
07/08/2014 2.7733 2.7733 2.7733 2.7733 00
07/07/2014 2.7733 2.7733 2.7733 2.7733 00
07/03/2014 2.7733 2.7733 2.7733 2.7733 00
07/02/2014 2.7733 2.7733 2.7733 2.7733 00
07/01/2014 2.7733 2.7733 2.7733 2.7733 00
06/30/2014 2.7733 2.7733 2.7733 2.7733 00
06/27/2014 2.7733 2.7733 2.7733 2.7733 00
06/26/2014 2.7733 2.7733 2.7733 2.7733 00
06/25/2014 2.7733 2.7733 2.7733 2.7733 00
06/24/2014 2.7733 2.7733 2.7733 2.7733 00
06/23/2014 2.7101 2.8316 2.6764 2.7733 5,470
06/20/2014 2.6667 2.6667 2.6667 2.6667 00
06/19/2014 2.6667 2.6667 2.6667 2.6667 00
06/18/2014 2.6667 2.6667 2.6667 2.6667 00
06/17/2014 2.6667 2.6667 2.6667 2.6667 00
06/16/2014 2.6667 2.6667 2.6667 2.6667 244
06/13/2014 2.9091 2.9091 2.9091 2.9091 00
06/12/2014 2.9091 2.9091 2.9091 2.9091 00
06/11/2014 2.9091 2.9091 2.9091 2.9091 00
06/10/2014 2.9091 2.9091 2.9091 2.9091 00
06/09/2014 3.0545 3.0545 2.7733 2.9091 3,640
06/06/2014 3.0061 3.0061 3.0061 3.0061 00
06/05/2014 2.8412 3.0255 2.7733 3.0061 11,631
06/04/2014 2.8412 2.8412 2.8412 2.8412 00
06/03/2014 2.8412 2.8412 2.8412 2.8412 00
06/02/2014 3.0061 3.0061 2.8412 2.8412 309
05/30/2014 2.8121 2.8121 2.8121 2.8121 00
05/29/2014 2.8121 2.8121 2.8121 2.8121 00
05/28/2014 2.8121 2.8121 2.8121 2.8121 00
05/27/2014 2.8121 2.8121 2.8121 2.8121 00
05/23/2014 2.8121 2.8121 2.8121 2.8121 00
05/22/2014 2.8121 2.8121 2.8121 2.8121 103
05/21/2014 3.0545 3.0545 3.0545 3.0545 00
05/20/2014 3.0545 3.0545 3.0545 3.0545 00
05/19/2014 3.0545 3.0545 3.0545 3.0545 00
05/16/2014 3.0545 3.0545 3.0545 3.0545 00
05/15/2014 2.9188 3.0545 2.8315 3.0545 5,479
05/14/2014 3.0545 3.0545 3.0545 3.0545 00
05/13/2014 3.0061 3.0545 3.0061 3.0545 4,342
05/12/2014 3.1515 3.1515 3.1515 3.1515 00
05/09/2014 3.1515 3.1515 3.1515 3.1515 00
05/08/2014 3.1515 3.1515 3.1515 3.1515 00
05/07/2014 3.1515 3.1515 3.1515 3.1515 00
05/06/2014 2.6668 3.1515 2.6668 3.1515 15,500
05/05/2014 2.9285 2.9285 2.9285 2.9285 00
05/02/2014 2.8509 2.9285 2.8509 2.9285 1,547
05/01/2014 3.0352 3.1515 3.0255 3.103 2,836
04/30/2014 2.6668 3.3938 2.6668 2.8606 5,114
04/29/2014 3.3939 3.5297 2.6667 2.6672 2,895
04/28/2014 2.8121 2.8121 2.8121 2.8121 00
04/25/2014 2.8121 2.8121 2.8121 2.8121 00
04/24/2014 2.8121 2.8121 2.8121 2.8121 00
04/23/2014 3.3455 3.3455 2.8121 2.8121 2,062
04/22/2014 2.6667 2.6667 2.6667 2.6667 00
04/21/2014 2.6667 2.6667 2.6667 2.6667 00
04/17/2014 2.6667 2.6667 2.6667 2.6667 00
04/16/2014 2.6667 2.6667 2.6667 2.6667 311
04/15/2014 2.6764 2.6764 2.6764 2.6764 416
04/14/2014 2.9188 2.9479 2.9091 2.9091 2,640
04/11/2014 2.9673 2.9673 2.9673 2.9673 00
04/10/2014 2.9673 2.9673 2.9673 2.9673 00
04/09/2014 2.9673 2.9673 2.9673 2.9673 00
04/08/2014 2.9673 2.9673 2.9673 2.9673 00
04/07/2014 2.9673 2.9673 2.9673 2.9673 00
04/04/2014 2.9673 2.9673 2.9673 2.9673 00
04/03/2014 2.9673 2.9673 2.9673 2.9673 105
04/02/2014 2.9576 2.9576 2.9576 2.9576 00
04/01/2014 2.9091 3.2 2.9091 2.9576 5,640
03/31/2014 2.8141 3.103 2.8141 3.103 3,922
03/28/2014 3.1952 3.2349 2.6667 2.9091 4,725
03/27/2014 3.2388 3.2388 3.2388 3.2388 00
03/26/2014 3.1515 3.2388 3.1515 3.2388 2,207
03/25/2014 3.5394 3.5394 3.5394 3.5394 309
03/24/2014 3.5879 3.5879 3.3939 3.3939 6,469
03/21/2014 3.5491 3.5491 3.5491 3.5491 672
03/20/2014 3.7915 3.9661 3.6364 3.6364 7,841
03/19/2014 4.1503 4.1503 4.0436 4.0436 6,656
03/18/2014 4.3442 4.4606 4.1212 4.3539 12,287
03/17/2014 4.5091 4.7612 4.4509 4.4509 15,367
03/14/2014 5.2073 5.2364 5.2073 5.2364 1,856
03/13/2014 5.7697 5.7697 5.7697 5.7697 00
03/12/2014 5.7697 5.7697 5.7697 5.7697 00
03/11/2014 5.7697 5.7697 5.7697 5.7697 00
03/10/2014 5.7697 5.7697 5.7697 5.7697 00
03/07/2014 5.7697 5.7697 5.7697 5.7697 00
03/06/2014 5.7697 5.7697 5.7697 5.7697 00
03/05/2014 5.7697 5.7697 5.7697 5.7697 00
03/04/2014 5.7697 5.7697 5.7697 5.7697 310
03/03/2014 5.8182 5.8182 5.2364 5.8182 6,437
02/28/2014 5.8182 5.8182 5.8182 5.8182 00
02/27/2014 5.8667 5.8667 5.8182 5.8182 1,451
02/26/2014 6.1576 6.1576 6.1576 6.1576 00
02/25/2014 6.2061 6.2352 6.1576 6.1576 464
02/24/2014 6.1091 6.2836 6.1091 6.2061 7,322
02/21/2014 6.2061 6.2061 6.2061 6.2061 619
02/20/2014 5.5467 6.1576 5.5467 6.1576 1,334
02/19/2014 6.4 6.4 6.1091 6.1091 14,972
02/18/2014 7.7091 7.7576 6.4582 6.5164 7,568
02/14/2014 7.7867 7.7867 6.303 6.3515 11,911
02/13/2014 8.2424 8.2424 8.2424 8.2424 00
02/12/2014 8.2424 8.2424 8.2424 8.2424 00
02/11/2014 8.2424 8.2424 8.2424 8.2424 00
02/10/2014 8.2424 8.2424 8.2424 8.2424 00
02/07/2014 8.2424 8.2424 8.2424 8.2424 00
02/06/2014 8.2424 8.2424 8.2424 8.2424 412
02/05/2014 7.7867 7.7867 7.7867 7.7867 00
02/04/2014 7.7867 7.7867 7.7867 7.7867 00
02/03/2014 7.7867 7.7867 7.7867 7.7867 00
01/31/2014 7.7867 7.7867 7.7867 7.7867 00
01/30/2014 7.7867 7.7867 7.7867 7.7867 00
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.

Research Brokers before you trade

Want to trade FX?