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

GMETP 
1.700000
*  
unch
unch
Get GMETP Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-APR-2015 TO 28-APR-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.
16:00 N/A N/A N/A 1.70 0
04/28/2016 1.7 1.7 1.7 1.7 00
04/27/2016 1.7 1.7 1.7 1.7 00
04/26/2016 1.7 1.7 1.7 1.7 00
04/25/2016 1.7 1.7 1.7 1.7 00
04/22/2016 1.7 1.7 1.7 1.7 00
04/21/2016 1.7 1.7 1.7 1.7 00
04/20/2016 1.7 1.7 1.7 1.7 00
04/19/2016 1.7 1.7 1.7 1.7 00
04/18/2016 1.7 1.7 1.7 1.7 00
04/15/2016 1.7 1.7 1.7 1.7 00
04/14/2016 1.7 1.7 1.7 1.7 00
04/13/2016 1.7 1.7 1.7 1.7 00
04/12/2016 1.7 1.7 1.7 1.7 00
04/11/2016 1.7 1.7 1.7 1.7 00
04/08/2016 1.7 1.7 1.7 1.7 00
04/07/2016 1.7 1.7 1.7 1.7 00
04/06/2016 1.7 1.7 1.7 1.7 00
04/05/2016 1.7 1.7 1.7 1.7 00
04/04/2016 1.7 1.7 1.7 1.7 00
04/01/2016 1.7 1.7 1.7 1.7 00
03/31/2016 1.7 1.7 1.7 1.7 00
03/30/2016 1.7 1.7 1.7 1.7 00
03/29/2016 1.7 1.7 1.7 1.7 00
03/28/2016 1.7 1.7 1.7 1.7 00
03/24/2016 1.7 1.7 1.7 1.7 00
03/23/2016 1.7 1.7 1.7 1.7 00
03/22/2016 1.7 1.7 1.7 1.7 00
03/21/2016 1.7 1.7 1.7 1.7 00
03/18/2016 1.7 1.7 1.7 1.7 00
03/17/2016 1.7 1.7 1.7 1.7 3,254
03/16/2016 1.7 1.7 1.7 1.7 10,008
03/15/2016 1.7 1.7 1.67 1.67 20,000
03/14/2016 1.703 1.703 1.703 1.703 00
03/11/2016 1.703 1.703 1.703 1.703 00
03/10/2016 1.703 1.703 1.703 1.703 00
03/09/2016 1.703 1.703 1.703 1.703 00
03/08/2016 1.703 1.703 1.703 1.703 00
03/07/2016 1.703 1.703 1.703 1.703 00
03/04/2016 1.703 1.703 1.703 1.703 00
03/03/2016 1.703 1.703 1.703 1.703 00
03/02/2016 1.703 1.703 1.703 1.703 00
03/01/2016 1.703 1.703 1.703 1.703 00
02/29/2016 1.703 1.703 1.703 1.703 00
02/26/2016 1.703 1.703 1.703 1.703 00
02/25/2016 1.703 1.703 1.703 1.703 00
02/24/2016 1.703 1.703 1.703 1.703 00
02/23/2016 1.703 1.703 1.703 1.703 00
02/22/2016 1.703 1.703 1.703 1.703 00
02/19/2016 1.703 1.703 1.703 1.703 00
02/18/2016 1.703 1.703 1.703 1.703 00
02/17/2016 1.703 1.703 1.703 1.703 100
02/16/2016 1.7 1.7 1.7 1.7 00
02/12/2016 1.7 1.7 1.7 1.7 00
02/11/2016 1.7 1.7 1.7 1.7 00
02/10/2016 1.7 1.7 1.7 1.7 00
02/09/2016 1.7 1.7 1.7 1.7 00
02/08/2016 1.7 1.7 1.7 1.7 00
02/05/2016 1.7 1.7 1.7 1.7 00
02/04/2016 1.7 1.7 1.7 1.7 00
02/03/2016 1.7 1.7 1.7 1.7 5,000
02/02/2016 1.7 1.7 1.7 1.7 5,000
02/01/2016 1.703 1.703 1.703 1.703 00
01/29/2016 1.703 1.703 1.703 1.703 00
01/28/2016 1.703 1.703 1.703 1.703 00
01/27/2016 1.703 1.703 1.703 1.703 00
01/26/2016 1.703 1.703 1.703 1.703 00
01/25/2016 1.703 1.703 1.703 1.703 00
01/22/2016 1.703 1.703 1.703 1.703 00
01/21/2016 1.7 1.703 1.7 1.703 579
01/20/2016 1.69 1.7 1.69 1.7 14,607
01/19/2016 1.7 1.7 1.7 1.7 00
01/15/2016 1.7 1.7 1.7 1.7 00
01/14/2016 1.7 1.7 1.7 1.7 00
01/13/2016 1.7 1.7 1.7 1.7 00
01/12/2016 1.7 1.7 1.7 1.7 00
01/11/2016 1.7 1.7 1.7 1.7 00
01/08/2016 1.7 1.7 1.7 1.7 00
01/07/2016 1.7 1.7 1.7 1.7 00
01/06/2016 1.7 1.7 1.7 1.7 00
01/05/2016 1.7 1.7 1.7 1.7 00
01/04/2016 1.7 1.7 1.7 1.7 00
12/31/2015 1.7 1.7 1.7 1.7 00
12/30/2015 1.7 1.7 1.7 1.7 00
12/29/2015 1.7 1.7 1.7 1.7 00
12/28/2015 1.7 1.7 1.7 1.7 00
12/24/2015 1.7 1.7 1.7 1.7 00
12/23/2015 1.7 1.7 1.7 1.7 00
12/22/2015 1.7 1.7 1.7 1.7 1,037
12/21/2015 1.7 1.7 1.7 1.7 00
12/18/2015 1.7 1.7 1.7 1.7 00
12/17/2015 1.7 1.7 1.7 1.7 00
12/16/2015 1.7 1.7 1.7 1.7 32,972
12/15/2015 1.73 1.73 1.73 1.73 00
12/14/2015 1.73 1.73 1.73 1.73 00
12/11/2015 1.73 1.73 1.73 1.73 00
12/10/2015 1.72 1.73 1.7 1.73 17,321
12/09/2015 1.72 1.72 1.72 1.72 00
12/08/2015 1.72 1.72 1.72 1.72 00
12/07/2015 1.72 1.72 1.72 1.72 00
12/04/2015 1.72 1.72 1.72 1.72 00
12/03/2015 1.72 1.72 1.72 1.72 100
12/02/2015 1.75 1.75 1.72 1.72 6,400
12/01/2015 1.72 1.72 1.72 1.72 00
11/30/2015 1.7 1.74 1.7 1.72 29,247
11/27/2015 1.7 1.7 1.7 1.7 00
11/25/2015 1.7 1.7 1.7 1.7 00
11/24/2015 1.7 1.7 1.7 1.7 3,000
11/23/2015 1.7 1.7 1.7 1.7 00
11/20/2015 1.74 1.74 1.7 1.7 7,402
11/19/2015 1.75 1.75 1.75 1.75 1,000
11/18/2015 1.75 1.75 1.75 1.75 00
11/17/2015 1.75 1.75 1.75 1.75 00
11/16/2015 1.75 1.75 1.75 1.75 200
11/13/2015 1.75 1.75 1.75 1.75 00
11/12/2015 1.75 1.75 1.75 1.75 16,000
11/11/2015 1.75 1.75 1.75 1.75 00
11/10/2015 1.75 1.75 1.75 1.75 33,566
11/09/2015 1.7 1.7 1.7 1.7 00
11/06/2015 1.7 1.7 1.7 1.7 00
11/05/2015 1.7 1.7 1.7 1.7 00
11/04/2015 1.7 1.7 1.7 1.7 00
11/03/2015 1.7 1.7 1.7 1.7 00
11/02/2015 1.7 1.7 1.7 1.7 00
10/30/2015 1.7 1.7 1.7 1.7 49,000
10/29/2015 1.8 1.8 1.8 1.8 00
10/28/2015 1.8 1.8 1.8 1.8 00
10/27/2015 1.75 1.8 1.75 1.8 1,600
10/26/2015 1.65 1.65 1.65 1.65 00
10/23/2015 1.65 1.65 1.65 1.65 00
10/22/2015 1.65 1.65 1.65 1.65 00
10/21/2015 1.65 1.65 1.65 1.65 00
10/20/2015 1.65 1.65 1.65 1.65 1,201
10/19/2015 1.65 1.65 1.65 1.65 21,008
10/16/2015 1.65 1.65 1.65 1.65 231
10/15/2015 1.65 1.65 1.65 1.65 00
10/14/2015 1.65 1.65 1.65 1.65 500
10/13/2015 1.66 1.66 1.6 1.6 2,408
10/12/2015 1.6 1.6 1.6 1.6 00
10/09/2015 1.6 1.6 1.6 1.6 00
10/08/2015 1.6 1.6 1.6 1.6 00
10/07/2015 1.6 1.6 1.6 1.6 00
10/06/2015 1.6 1.6 1.6 1.6 00
10/05/2015 1.6 1.6 1.6 1.6 218
10/02/2015 1.5 1.5 1.5 1.5 18,282
10/01/2015 1.55 1.55 1.5 1.5 3,303
09/30/2015 1.5 1.6 1.5 1.5 501,231
09/29/2015 1.65 1.65 1.45 1.51 610,628
09/28/2015 1.55 1.55 1.45 1.5 192,000
09/25/2015 1.41 1.41 1.37 1.41 201,308
09/24/2015 2 2 2 2 00
09/23/2015 2 2 2 2 00
09/22/2015 2 2 2 2 00
09/21/2015 2 2 2 2 00
09/18/2015 2 2 2 2 00
09/17/2015 2 2 2 2 00
09/16/2015 2 2 2 2 123
09/15/2015 2.25 2.25 2.25 2.25 00
09/14/2015 2.25 2.25 2.25 2.25 00
09/11/2015 2.25 2.25 2.25 2.25 00
09/10/2015 2.25 2.25 2.25 2.25 00
09/09/2015 2.25 2.25 2.25 2.25 00
09/08/2015 2.25 2.25 2.25 2.25 00
09/04/2015 2.25 2.25 2.25 2.25 00
09/03/2015 1.5 2.25 1.5 2.25 20,080
09/02/2015 1.79 1.79 1.2 1.5 5,693
09/01/2015 2.7 2.7 2.7 2.7 00
08/31/2015 2.7 2.7 2.7 2.7 00
08/28/2015 2.7 2.7 2.7 2.7 00
08/27/2015 2.7 2.7 2.7 2.7 500
08/26/2015 2.7 2.7 2.7 2.7 00
08/25/2015 2.7 2.7 2.7 2.7 00
08/24/2015 2.7 2.7 2.7 2.7 00
08/21/2015 2.7 2.7 2.7 2.7 00
08/20/2015 2.7 2.7 2.7 2.7 00
08/19/2015 2.7 2.7 2.7 2.7 00
08/18/2015 2.7 2.7 2.7 2.7 00
08/17/2015 2.7 2.7 2.7 2.7 00
08/14/2015 2.7 2.7 2.7 2.7 00
08/13/2015 2.7 2.7 2.7 2.7 00
08/12/2015 2.7 2.7 2.7 2.7 00
08/11/2015 2.7 2.7 2.7 2.7 00
08/10/2015 2.7 2.7 2.7 2.7 00
08/07/2015 2.7 2.7 2.7 2.7 00
08/06/2015 2.7 2.7 2.7 2.7 00
08/05/2015 2.7 2.7 2.7 2.7 00
08/04/2015 2.7 2.7 2.7 2.7 00
08/03/2015 2.7 2.7 2.7 2.7 00
07/31/2015 2.7 2.7 2.7 2.7 00
07/30/2015 2.7 2.7 2.7 2.7 00
07/29/2015 2.7 2.7 2.7 2.7 00
07/28/2015 2.7 2.7 2.7 2.7 00
07/27/2015 2.7 2.7 2.7 2.7 00
07/24/2015 2.62 2.7 2.47 2.7 1,499
06/10/2015 2.6182 2.6182 2.6182 2.6182 00
06/09/2015 2.6182 2.6182 2.6182 2.6182 00
06/08/2015 2.6182 2.6182 2.6182 2.6182 00
06/05/2015 2.6182 2.6182 2.6182 2.6182 00
06/04/2015 2.6182 2.6182 2.6182 2.6182 00
06/03/2015 2.6182 2.6182 2.6182 2.6182 00
06/02/2015 2.6182 2.6182 2.6182 2.6182 00
06/01/2015 2.6182 2.6182 2.6182 2.6182 00
05/29/2015 2.6182 2.6182 2.6182 2.6182 00
05/28/2015 2.6182 2.6182 2.6182 2.6182 00
05/27/2015 2.6182 2.6182 2.6182 2.6182 00
05/26/2015 2.6182 2.6182 2.6182 2.6182 00
05/22/2015 2.6182 2.6182 2.6182 2.6182 00
05/21/2015 2.6182 2.6182 2.6182 2.6182 00
05/20/2015 2.6182 2.6182 2.6182 2.6182 530
05/19/2015 2.5212 2.5212 2.5212 2.5212 00
05/18/2015 2.5212 2.5212 2.5212 2.5212 00
05/15/2015 2.5212 2.5212 2.5212 2.5212 00
05/14/2015 2.5212 2.5212 2.5212 2.5212 00
05/13/2015 2.5212 2.5212 2.5212 2.5212 00
05/12/2015 2.5212 2.5212 2.5212 2.5212 00
05/11/2015 2.5212 2.5212 2.5212 2.5212 00
05/08/2015 2.5212 2.5212 2.5212 2.5212 00
05/07/2015 2.5212 2.5212 2.5212 2.5212 00
05/06/2015 2.5212 2.5212 2.5212 2.5212 00
05/05/2015 2.5212 2.5212 2.5212 2.5212 00
05/04/2015 2.5212 2.5212 2.5212 2.5212 00
05/01/2015 2.5212 2.5212 2.5212 2.5212 00
04/30/2015 2.5212 2.5212 2.5212 2.5212 00
04/29/2015 2.5212 2.5212 2.5212 2.5212 00
04/28/2015 2.5212 2.5212 2.5212 2.5212 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?