Historical Stock Prices

GMETP 
2.700000
*  
unch
unch
Get GMETP Alerts
*Delayed - data as of Aug. 28, 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 28-AUG-2014 TO 28-AUG-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.
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
04/27/2015 2.5212 2.5212 2.5212 2.5212 00
04/24/2015 2.5212 2.5212 2.5212 2.5212 00
04/23/2015 2.5212 2.5212 2.5212 2.5212 00
04/22/2015 2.5212 2.5212 2.5212 2.5212 00
04/21/2015 2.5212 2.5212 2.5212 2.5212 00
04/20/2015 2.5212 2.5212 2.5212 2.5212 00
04/17/2015 2.5212 2.5212 2.5212 2.5212 00
04/16/2015 2.5212 2.5212 2.5212 2.5212 00
04/15/2015 2.5212 2.5212 2.5212 2.5212 00
04/14/2015 2.5212 2.5212 2.5212 2.5212 00
04/13/2015 2.5212 2.5212 2.5212 2.5212 00
04/10/2015 2.5212 2.5212 2.5212 2.5212 00
04/09/2015 2.5212 2.5212 2.5212 2.5212 00
04/08/2015 2.5212 2.5212 2.5212 2.5212 00
04/07/2015 2.5212 2.5212 2.5212 2.5212 00
04/06/2015 2.5212 2.5212 2.5212 2.5212 00
04/02/2015 2.5212 2.5212 2.5212 2.5212 00
04/01/2015 2.5212 2.5212 2.5212 2.5212 00
03/31/2015 2.5212 2.5212 2.5212 2.5212 00
03/30/2015 2.5212 2.5212 2.5212 2.5212 00
03/27/2015 2.5212 2.5212 2.5212 2.5212 00
03/26/2015 2.5212 2.5212 2.5212 2.5212 00
03/25/2015 2.5212 2.5212 2.5212 2.5212 00
03/24/2015 2.5212 2.5212 2.5212 2.5212 00
03/23/2015 2.5212 2.5212 2.5212 2.5212 00
03/20/2015 2.5212 2.5212 2.5212 2.5212 00
03/19/2015 2.5212 2.5212 2.5212 2.5212 00
03/18/2015 2.5212 2.5212 2.5212 2.5212 00
03/17/2015 2.5212 2.5212 2.5212 2.5212 00
03/16/2015 2.5212 2.5212 2.5212 2.5212 180
03/11/2015 2.4166 2.4166 2.4166 2.4166 00
03/10/2015 2.4166 2.4166 2.4166 2.4166 00
03/09/2015 2.4166 2.4166 2.4166 2.4166 00
03/06/2015 2.4166 2.4166 2.4166 2.4166 00
03/05/2015 2.4166 2.4166 2.4166 2.4166 00
03/04/2015 2.4166 2.4166 2.4166 2.4166 00
03/03/2015 2.4166 2.4166 2.4166 2.4166 00
03/02/2015 2.4166 2.4166 2.4166 2.4166 00
02/27/2015 2.4166 2.4166 2.4166 2.4166 00
02/26/2015 2.4166 2.4166 2.4166 2.4166 00
02/25/2015 2.4166 2.4166 2.4166 2.4166 00
02/24/2015 2.4166 2.4166 2.4166 2.4166 00
02/23/2015 2.4166 2.4166 2.4166 2.4166 902
02/20/2015 2.3978 2.3978 2.3978 2.3978 00
02/19/2015 2.3978 2.3978 2.3978 2.3978 00
02/18/2015 2.3978 2.3978 2.3978 2.3978 00
02/17/2015 2.3978 2.3978 2.3978 2.3978 113
02/13/2015 2.3038 2.3038 2.3038 2.3038 00
02/12/2015 2.3038 2.3038 2.3038 2.3038 00
02/11/2015 2.3038 2.3038 2.3038 2.3038 00
02/10/2015 2.3038 2.3038 2.3038 2.3038 00
02/09/2015 2.3038 2.3038 2.3038 2.3038 00
02/06/2015 2.3038 2.3038 2.3038 2.3038 00
02/05/2015 2.3038 2.3038 2.3038 2.3038 00
02/04/2015 2.3038 2.3038 2.3038 2.3038 00
02/03/2015 2.3038 2.3038 2.3038 2.3038 00
02/02/2015 2.3038 2.3038 2.3038 2.3038 00
01/30/2015 2.3038 2.3038 2.3038 2.3038 00
01/29/2015 2.3038 2.3038 2.3038 2.3038 00
01/28/2015 2.3038 2.3038 2.3038 2.3038 00
01/27/2015 2.3038 2.3038 2.3038 2.3038 00
01/26/2015 2.3038 2.3038 2.3038 2.3038 00
01/23/2015 2.3038 2.3038 2.3038 2.3038 00
01/22/2015 2.3038 2.3038 2.3038 2.3038 00
01/21/2015 2.3038 2.3038 2.3038 2.3038 00
01/20/2015 2.3038 2.3038 2.3038 2.3038 00
01/16/2015 2.3038 2.3038 2.3038 2.3038 00
01/15/2015 2.3038 2.3038 2.3038 2.3038 00
01/14/2015 2.3038 2.3038 2.3038 2.3038 00
01/13/2015 2.3038 2.3038 2.3038 2.3038 00
01/12/2015 2.3038 2.3038 2.3038 2.3038 00
01/09/2015 2.3038 2.3038 2.3038 2.3038 00
01/08/2015 2.3038 2.3038 2.3038 2.3038 00
01/07/2015 2.3038 2.3038 2.3038 2.3038 00
01/06/2015 2.3038 2.3038 2.3038 2.3038 1,003
01/05/2015 2.3038 2.3038 2.3038 2.3038 00
01/02/2015 2.3038 2.3038 2.3038 2.3038 00
12/31/2014 2.3038 2.3038 2.3038 2.3038 2,665
12/30/2014 2.4448 2.4448 2.2003 2.2003 1,343
12/29/2014 2.4448 2.4448 2.4448 2.4448 00
12/26/2014 2.5388 2.5388 2.4448 2.4448 2,328
12/15/2014 2.2795 2.2795 2.2795 2.2795 00
12/12/2014 2.2795 2.2795 2.2795 2.2795 00
12/11/2014 2.2795 2.2795 2.2795 2.2795 00
12/10/2014 2.2795 2.2795 2.2795 2.2795 00
12/09/2014 2.2795 2.2795 2.2795 2.2795 00
12/08/2014 2.2795 2.2795 2.2795 2.2795 672
12/05/2014 2.2795 2.2795 2.2795 2.2795 00
12/04/2014 2.2795 2.2795 2.2795 2.2795 00
12/03/2014 2.2795 2.2795 2.2795 2.2795 00
12/02/2014 2.2795 2.2795 2.2795 2.2795 00
12/01/2014 2.2795 2.2795 2.2795 2.2795 00
11/28/2014 2.2795 2.2795 2.2795 2.2795 00
11/26/2014 2.2795 2.2795 2.2795 2.2795 00
11/25/2014 2.2795 2.2795 2.2795 2.2795 00
11/24/2014 2.2795 2.2795 2.2795 2.2795 00
11/21/2014 2.2795 2.2795 2.2795 2.2795 00
11/20/2014 2.2795 2.2795 2.2795 2.2795 1,069
11/19/2014 2.7355 2.7355 2.7355 2.7355 00
11/18/2014 2.7355 2.7355 2.7355 2.7355 04
11/17/2014 2.2795 2.2795 2.2795 2.2795 00
11/14/2014 2.2795 2.2795 2.2795 2.2795 00
11/13/2014 2.2887 2.2887 2.2795 2.2795 4,672
11/12/2014 2.2795 2.2795 2.2795 2.2795 00
11/11/2014 2.2795 2.2795 2.2795 2.2795 00
11/10/2014 2.2795 2.2795 2.2795 2.2795 00
11/07/2014 2.2795 2.2795 2.2795 2.2795 00
11/06/2014 2.2795 2.2795 2.2795 2.2795 00
11/05/2014 2.2795 2.2795 2.2795 2.2795 2,719
11/04/2014 2.7355 2.7355 2.7355 2.7355 00
11/03/2014 2.7355 2.7355 2.7355 2.7355 00
10/31/2014 2.7355 2.7355 2.7355 2.7355 00
10/30/2014 2.7355 2.7355 2.7355 2.7355 00
10/29/2014 2.7355 2.7355 2.7355 2.7355 00
10/28/2014 2.7355 2.7355 2.7355 2.7355 00
10/27/2014 2.7355 2.7355 2.7355 2.7355 00
10/24/2014 2.7355 2.7355 2.7355 2.7355 00
10/23/2014 2.7355 2.7355 2.7355 2.7355 00
10/22/2014 2.7355 2.7355 2.7355 2.7355 00
10/21/2014 2.7355 2.7355 2.7355 2.7355 00
10/20/2014 2.7355 2.7355 2.7355 2.7355 00
10/17/2014 2.7355 2.7355 2.7355 2.7355 110
10/16/2014 2.0516 2.0516 2.0516 2.0516 00
10/15/2014 2.2795 2.2795 2.0516 2.0516 25,114
10/14/2014 2.2795 2.2795 2.2795 2.2795 00
10/13/2014 2.2795 2.2795 2.2795 2.2795 00
10/10/2014 2.2795 2.2795 2.2795 2.2795 00
10/09/2014 2.2795 2.2795 2.2795 2.2795 00
10/08/2014 2.2795 2.2795 2.2795 2.2795 702
10/07/2014 2.0425 2.0425 2.0425 2.0425 00
10/06/2014 2.7355 3.1914 2.2795 2.7355 00
10/03/2014 2.0425 2.0425 2.0425 2.0425 02
10/02/2014 2.8494 3.6473 2.0516 2.8494 00
10/01/2014 2.8266 2.8266 2.7537 2.7537 1,532
09/30/2014 2.9748 2.9748 2.9748 2.9748 00
09/29/2014 2.9635 2.9748 2.9635 2.9748 748
09/26/2014 3.1367 3.1367 3.1367 3.1367 00
09/25/2014 3.1367 3.1367 3.1367 3.1367 00
09/24/2014 3.1002 3.1367 3.1002 3.1367 305
09/23/2014 3.1914 3.1914 3.1914 3.1914 00
09/22/2014 3.1914 3.1914 3.1914 3.1914 00
09/19/2014 3.1914 3.1914 3.1914 3.1914 00
09/18/2014 3.1914 3.1914 3.1914 3.1914 00
09/17/2014 2.9617 3.1914 2.9617 3.1914 1,645
09/16/2014 3.1394 3.1394 3.1394 3.1394 00
09/15/2014 3.0868 3.1394 3.0868 3.1394 351
09/12/2014 2.9908 2.9908 2.9908 2.9908 00
09/11/2014 2.9908 2.9908 2.9908 2.9908 00
09/10/2014 2.9725 2.9908 2.9725 2.9908 1,755
09/09/2014 2.9635 2.9635 2.9635 2.9635 00
09/08/2014 2.9635 2.9635 2.9635 2.9635 00
09/05/2014 2.9635 2.9635 2.9635 2.9635 00
09/04/2014 2.9635 2.9635 2.9635 2.9635 349
09/03/2014 2.9634 2.9634 2.9634 2.9634 00
09/02/2014 2.9634 2.9634 2.9543 2.9634 13,599
08/29/2014 2.781 2.781 2.781 2.781 00
08/28/2014 2.781 2.781 2.781 2.781 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?