GeoMet Inc. Series A Convertible Redeemable Preferred Stock Historical Stock Prices

GMETP 
2.700000
*  
unch
unch
Get GMETP Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading GMETP now


Community Rating:
View:    GMETP After Hours
 
 
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 27-MAY-2014 TO 27-MAY-2015

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.
16:00 N/A N/A N/A  2.70 0
05/27/2015 2.7 2.7 2.7 2.7 00
05/26/2015 2.7 2.7 2.7 2.7 00
05/22/2015 2.7 2.7 2.7 2.7 00
05/21/2015 2.7 2.7 2.7 2.7 00
05/20/2015 2.7 2.7 2.7 2.7 514
05/19/2015 2.6 2.6 2.6 2.6 00
05/18/2015 2.6 2.6 2.6 2.6 00
05/15/2015 2.6 2.6 2.6 2.6 00
05/14/2015 2.6 2.6 2.6 2.6 00
05/13/2015 2.6 2.6 2.6 2.6 00
05/12/2015 2.6 2.6 2.6 2.6 00
05/11/2015 2.6 2.6 2.6 2.6 00
05/08/2015 2.6 2.6 2.6 2.6 00
05/07/2015 2.6 2.6 2.6 2.6 00
05/06/2015 2.6 2.6 2.6 2.6 00
05/05/2015 2.6 2.6 2.6 2.6 00
05/04/2015 2.6 2.6 2.6 2.6 00
05/01/2015 2.6 2.6 2.6 2.6 00
04/30/2015 2.6 2.6 2.6 2.6 00
04/29/2015 2.6 2.6 2.6 2.6 00
04/28/2015 2.6 2.6 2.6 2.6 00
04/27/2015 2.6 2.6 2.6 2.6 00
04/24/2015 2.6 2.6 2.6 2.6 00
04/23/2015 2.6 2.6 2.6 2.6 00
04/22/2015 2.6 2.6 2.6 2.6 00
04/21/2015 2.6 2.6 2.6 2.6 00
04/20/2015 2.6 2.6 2.6 2.6 00
04/17/2015 2.6 2.6 2.6 2.6 00
04/16/2015 2.6 2.6 2.6 2.6 00
04/15/2015 2.6 2.6 2.6 2.6 00
04/14/2015 2.6 2.6 2.6 2.6 00
04/13/2015 2.6 2.6 2.6 2.6 00
04/10/2015 2.6 2.6 2.6 2.6 00
04/09/2015 2.6 2.6 2.6 2.6 00
04/08/2015 2.6 2.6 2.6 2.6 00
04/07/2015 2.6 2.6 2.6 2.6 00
04/06/2015 2.6 2.6 2.6 2.6 00
04/02/2015 2.6 2.6 2.6 2.6 00
04/01/2015 2.6 2.6 2.6 2.6 00
03/31/2015 2.6 2.6 2.6 2.6 00
03/30/2015 2.6 2.6 2.6 2.6 00
03/27/2015 2.6 2.6 2.6 2.6 00
03/26/2015 2.6 2.6 2.6 2.6 00
03/25/2015 2.6 2.6 2.6 2.6 00
03/24/2015 2.6 2.6 2.6 2.6 00
03/23/2015 2.6 2.6 2.6 2.6 00
03/20/2015 2.6 2.6 2.6 2.6 00
03/19/2015 2.6 2.6 2.6 2.6 00
03/18/2015 2.6 2.6 2.6 2.6 00
03/17/2015 2.6 2.6 2.6 2.6 00
03/16/2015 2.6 2.6 2.6 2.6 175
03/11/2015 2.4921 2.4921 2.4921 2.4921 00
03/10/2015 2.4921 2.4921 2.4921 2.4921 00
03/09/2015 2.4921 2.4921 2.4921 2.4921 00
03/06/2015 2.4921 2.4921 2.4921 2.4921 00
03/05/2015 2.4921 2.4921 2.4921 2.4921 00
03/04/2015 2.4921 2.4921 2.4921 2.4921 00
03/03/2015 2.4921 2.4921 2.4921 2.4921 00
03/02/2015 2.4921 2.4921 2.4921 2.4921 00
02/27/2015 2.4921 2.4921 2.4921 2.4921 00
02/26/2015 2.4921 2.4921 2.4921 2.4921 00
02/25/2015 2.4921 2.4921 2.4921 2.4921 00
02/24/2015 2.4921 2.4921 2.4921 2.4921 00
02/23/2015 2.4921 2.4921 2.4921 2.4921 874
02/20/2015 2.4727 2.4727 2.4727 2.4727 00
02/19/2015 2.4727 2.4727 2.4727 2.4727 00
02/18/2015 2.4727 2.4727 2.4727 2.4727 00
02/17/2015 2.4727 2.4727 2.4727 2.4727 109
02/13/2015 2.3758 2.3758 2.3758 2.3758 00
02/12/2015 2.3758 2.3758 2.3758 2.3758 00
02/11/2015 2.3758 2.3758 2.3758 2.3758 00
02/10/2015 2.3758 2.3758 2.3758 2.3758 00
02/09/2015 2.3758 2.3758 2.3758 2.3758 00
02/06/2015 2.3758 2.3758 2.3758 2.3758 00
02/05/2015 2.3758 2.3758 2.3758 2.3758 00
02/04/2015 2.3758 2.3758 2.3758 2.3758 00
02/03/2015 2.3758 2.3758 2.3758 2.3758 00
02/02/2015 2.3758 2.3758 2.3758 2.3758 00
01/30/2015 2.3758 2.3758 2.3758 2.3758 00
01/29/2015 2.3758 2.3758 2.3758 2.3758 00
01/28/2015 2.3758 2.3758 2.3758 2.3758 00
01/27/2015 2.3758 2.3758 2.3758 2.3758 00
01/26/2015 2.3758 2.3758 2.3758 2.3758 00
01/23/2015 2.3758 2.3758 2.3758 2.3758 00
01/22/2015 2.3758 2.3758 2.3758 2.3758 00
01/21/2015 2.3758 2.3758 2.3758 2.3758 00
01/20/2015 2.3758 2.3758 2.3758 2.3758 00
01/16/2015 2.3758 2.3758 2.3758 2.3758 00
01/15/2015 2.3758 2.3758 2.3758 2.3758 00
01/14/2015 2.3758 2.3758 2.3758 2.3758 00
01/13/2015 2.3758 2.3758 2.3758 2.3758 00
01/12/2015 2.3758 2.3758 2.3758 2.3758 00
01/09/2015 2.3758 2.3758 2.3758 2.3758 00
01/08/2015 2.3758 2.3758 2.3758 2.3758 00
01/07/2015 2.3758 2.3758 2.3758 2.3758 00
01/06/2015 2.3758 2.3758 2.3758 2.3758 972
01/05/2015 2.3758 2.3758 2.3758 2.3758 00
01/02/2015 2.3758 2.3758 2.3758 2.3758 00
12/31/2014 2.3758 2.3758 2.3758 2.3758 2,584
12/30/2014 2.5212 2.5212 2.2691 2.2691 1,302
12/29/2014 2.5212 2.5212 2.5212 2.5212 00
12/26/2014 2.6182 2.6182 2.5212 2.5212 2,257
12/15/2014 2.3508 2.3508 2.3508 2.3508 00
12/12/2014 2.3508 2.3508 2.3508 2.3508 00
12/11/2014 2.3508 2.3508 2.3508 2.3508 00
12/10/2014 2.3508 2.3508 2.3508 2.3508 00
12/09/2014 2.3508 2.3508 2.3508 2.3508 00
12/08/2014 2.3508 2.3508 2.3508 2.3508 652
12/05/2014 2.3508 2.3508 2.3508 2.3508 00
12/04/2014 2.3508 2.3508 2.3508 2.3508 00
12/03/2014 2.3508 2.3508 2.3508 2.3508 00
12/02/2014 2.3508 2.3508 2.3508 2.3508 00
12/01/2014 2.3508 2.3508 2.3508 2.3508 00
11/28/2014 2.3508 2.3508 2.3508 2.3508 00
11/26/2014 2.3508 2.3508 2.3508 2.3508 00
11/25/2014 2.3508 2.3508 2.3508 2.3508 00
11/24/2014 2.3508 2.3508 2.3508 2.3508 00
11/21/2014 2.3508 2.3508 2.3508 2.3508 00
11/20/2014 2.3508 2.3508 2.3508 2.3508 1,037
11/19/2014 2.8209 2.8209 2.8209 2.8209 00
11/18/2014 2.8209 2.8209 2.8209 2.8209 04
11/17/2014 2.3508 2.3508 2.3508 2.3508 00
11/14/2014 2.3508 2.3508 2.3508 2.3508 00
11/13/2014 2.3602 2.3602 2.3508 2.3508 4,530
11/12/2014 2.3508 2.3508 2.3508 2.3508 00
11/11/2014 2.3508 2.3508 2.3508 2.3508 00
11/10/2014 2.3508 2.3508 2.3508 2.3508 00
11/07/2014 2.3508 2.3508 2.3508 2.3508 00
11/06/2014 2.3508 2.3508 2.3508 2.3508 00
11/05/2014 2.3508 2.3508 2.3508 2.3508 2,636
11/04/2014 2.8209 2.8209 2.8209 2.8209 00
11/03/2014 2.8209 2.8209 2.8209 2.8209 00
10/31/2014 2.8209 2.8209 2.8209 2.8209 00
10/30/2014 2.8209 2.8209 2.8209 2.8209 00
10/29/2014 2.8209 2.8209 2.8209 2.8209 00
10/28/2014 2.8209 2.8209 2.8209 2.8209 00
10/27/2014 2.8209 2.8209 2.8209 2.8209 00
10/24/2014 2.8209 2.8209 2.8209 2.8209 00
10/23/2014 2.8209 2.8209 2.8209 2.8209 00
10/22/2014 2.8209 2.8209 2.8209 2.8209 00
10/21/2014 2.8209 2.8209 2.8209 2.8209 00
10/20/2014 2.8209 2.8209 2.8209 2.8209 00
10/17/2014 2.8209 2.8209 2.8209 2.8209 106
10/16/2014 2.1157 2.1157 2.1157 2.1157 00
10/15/2014 2.3508 2.3508 2.1157 2.1157 24,353
10/14/2014 2.3508 2.3508 2.3508 2.3508 00
10/13/2014 2.3508 2.3508 2.3508 2.3508 00
10/10/2014 2.3508 2.3508 2.3508 2.3508 00
10/09/2014 2.3508 2.3508 2.3508 2.3508 00
10/08/2014 2.3508 2.3508 2.3508 2.3508 681
10/07/2014 2.1063 2.1063 2.1063 2.1063 00
10/06/2014 2.8209 3.2911 2.3508 2.8209 00
10/03/2014 2.1063 2.1063 2.1063 2.1063 02
10/02/2014 2.9385 3.7612 2.1157 2.9385 00
10/01/2014 2.915 2.915 2.8397 2.8397 1,486
09/30/2014 3.0678 3.0678 3.0678 3.0678 00
09/29/2014 3.0561 3.0678 3.0561 3.0678 725
09/26/2014 3.2347 3.2347 3.2347 3.2347 00
09/25/2014 3.2347 3.2347 3.2347 3.2347 00
09/24/2014 3.1971 3.2347 3.1971 3.2347 296
09/23/2014 3.2911 3.2911 3.2911 3.2911 00
09/22/2014 3.2911 3.2911 3.2911 3.2911 00
09/19/2014 3.2911 3.2911 3.2911 3.2911 00
09/18/2014 3.2911 3.2911 3.2911 3.2911 00
09/17/2014 3.0542 3.2911 3.0542 3.2911 1,595
09/16/2014 3.2375 3.2375 3.2375 3.2375 00
09/15/2014 3.1832 3.2375 3.1832 3.2375 340
09/12/2014 3.0842 3.0842 3.0842 3.0842 00
09/11/2014 3.0842 3.0842 3.0842 3.0842 00
09/10/2014 3.0654 3.0842 3.0654 3.0842 1,702
09/09/2014 3.0561 3.0561 3.0561 3.0561 00
09/08/2014 3.0561 3.0561 3.0561 3.0561 00
09/05/2014 3.0561 3.0561 3.0561 3.0561 00
09/04/2014 3.0561 3.0561 3.0561 3.0561 338
09/03/2014 3.056 3.056 3.056 3.056 00
09/02/2014 3.056 3.056 3.0466 3.056 13,187
08/29/2014 2.868 2.868 2.868 2.868 00
08/28/2014 2.868 2.868 2.868 2.868 00
08/27/2014 2.868 2.868 2.868 2.868 532
08/26/2014 2.821 2.821 2.821 2.821 00
08/25/2014 2.821 2.821 2.821 2.821 160
08/22/2014 2.8021 2.8868 2.8021 2.8233 704
08/21/2014 2.5953 3.056 2.5953 2.8209 1,865
08/20/2014 2.6235 2.6235 2.6235 2.6235 00
08/19/2014 2.6799 2.8209 2.6235 2.6235 2,508
08/18/2014 2.7269 2.7269 2.7269 2.7269 00
08/15/2014 2.7269 2.7269 2.7269 2.7269 00
08/14/2014 2.7269 2.7269 2.7269 2.7269 00
08/13/2014 2.7269 2.7269 2.7269 2.7269 531
08/12/2014 2.7363 2.7363 2.6141 2.6141 4,320
08/11/2014 2.7363 2.7363 2.7363 2.7363 162
08/08/2014 2.7927 2.7927 2.7927 2.7927 00
08/07/2014 2.7927 2.7927 2.7927 2.7927 00
08/06/2014 2.7927 2.7927 2.7927 2.7927 00
08/05/2014 2.7927 2.7927 2.7927 2.7927 00
08/04/2014 2.7927 2.7927 2.7927 2.7927 00
08/01/2014 3.103 3.103 2.7927 2.7927 3,757
07/31/2014 3.0579 3.0579 3.0579 3.0579 00
07/30/2014 3.0579 3.0579 3.0579 3.0579 00
07/29/2014 3.0579 3.0579 3.0579 3.0579 00
07/28/2014 3.0579 3.0579 3.0579 3.0579 00
07/25/2014 3.0579 3.0579 3.0579 3.0579 00
07/24/2014 3.0579 3.0579 3.0579 3.0579 00
07/23/2014 3.0579 3.0579 3.0579 3.0579 00
07/22/2014 3.0579 3.0579 3.0579 3.0579 00
07/21/2014 3.0579 3.0579 3.0579 3.0579 213
07/18/2014 3.078 3.078 3.078 3.078 275
07/17/2014 2.8021 2.8209 2.8021 2.8209 1,497
07/16/2014 2.473 2.473 2.473 2.473 00
07/15/2014 2.473 2.473 2.473 2.473 00
07/14/2014 2.473 2.473 2.473 2.473 00
07/11/2014 2.473 2.473 2.473 2.473 204
07/10/2014 2.4636 2.7457 2.4636 2.4636 1,189
07/09/2014 2.6893 2.6893 2.6893 2.6893 00
07/08/2014 2.6893 2.6893 2.6893 2.6893 00
07/07/2014 2.6893 2.6893 2.6893 2.6893 00
07/03/2014 2.6893 2.6893 2.6893 2.6893 00
07/02/2014 2.6893 2.6893 2.6893 2.6893 00
07/01/2014 2.6893 2.6893 2.6893 2.6893 00
06/30/2014 2.6893 2.6893 2.6893 2.6893 00
06/27/2014 2.6893 2.6893 2.6893 2.6893 00
06/26/2014 2.6893 2.6893 2.6893 2.6893 00
06/25/2014 2.6893 2.6893 2.6893 2.6893 00
06/24/2014 2.6893 2.6893 2.6893 2.6893 00
06/23/2014 2.628 2.7458 2.5953 2.6893 5,641
06/20/2014 2.5859 2.5859 2.5859 2.5859 00
06/19/2014 2.5859 2.5859 2.5859 2.5859 00
06/18/2014 2.5859 2.5859 2.5859 2.5859 00
06/17/2014 2.5859 2.5859 2.5859 2.5859 00
06/16/2014 2.5859 2.5859 2.5859 2.5859 252
06/13/2014 2.8209 2.8209 2.8209 2.8209 00
06/12/2014 2.8209 2.8209 2.8209 2.8209 00
06/11/2014 2.8209 2.8209 2.8209 2.8209 00
06/10/2014 2.8209 2.8209 2.8209 2.8209 00
06/09/2014 2.962 2.962 2.6893 2.8209 3,754
06/06/2014 2.915 2.915 2.915 2.915 00
06/05/2014 2.7551 2.9338 2.6893 2.915 11,995
06/04/2014 2.7551 2.7551 2.7551 2.7551 00
06/03/2014 2.7551 2.7551 2.7551 2.7551 00
06/02/2014 2.915 2.915 2.7551 2.7551 319
05/30/2014 2.7269 2.7269 2.7269 2.7269 00
05/29/2014 2.7269 2.7269 2.7269 2.7269 00
05/28/2014 2.7269 2.7269 2.7269 2.7269 00
05/27/2014 2.7269 2.7269 2.7269 2.7269 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?