GEOMET Historical Stock Price

Below is the stock price history for Geomet GMET. Data is recorded each day for the historical open, high, low, close and volume. The Geomet stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Geomet Historical Stock Price

DateOpenHighLowCloseVolume
2012-08-10 0.1999 0.20 0.15 0.155 3,461
2012-08-09 0.26 0.26 0.211 0.211 1,787
2012-08-08 0.245 0.245 0.201 0.201 900
2012-08-07 0.2778 0.278 0.249 0.2674 6,400
2012-08-06 0.232 0.232 0.232 0.232 600
2012-08-03 0.29 0.29 0.24 0.25 9,450
2012-08-02 0.3099 0.3099 0.3099 0.3099 100
2012-08-01 0.3004 0.3004 0.3004 0.3004 400
2012-07-24 0.32 0.32 0.31 0.31 600
2012-07-18 0.315 0.332 0.315 0.332 2,544
2012-07-11 0.29 0.29 0.29 0.29 100
2012-07-06 0.30 0.30 0.30 0.30 356
2012-07-05 0.2801 0.2801 0.2801 0.2801 100
2012-06-29 0.30 0.31 0.30 0.31 201
2012-06-28 0.34 0.34 0.31 0.31 7
2012-06-26 0.27 0.27 0.26 0.26 234
2012-06-25 0.28 0.28 0.25 0.2629 433
2012-06-22 0.36 0.36 0.30 0.32 4,853
2012-06-21 0.43 0.43 0.40 0.41 420
2012-06-15 0.40 0.40 0.40 0.40 2,000
2012-06-14 0.385 0.42 0.35 0.35 1,002
2012-06-12 0.40 0.40 0.40 0.40 100
2012-06-11 0.41 0.41 0.352 0.38 2,309
2012-06-08 0.47 0.47 0.42 0.42 3
2012-06-07 0.324 0.42 0.324 0.42 300
2012-06-06 0.29 0.29 0.28 0.28 6
2012-06-04 0.30 0.30 0.30 0.30 96
2012-06-01 0.307 0.31 0.307 0.31 19,900
2012-05-29 0.315 0.315 0.30 0.30 21,832
2012-05-24 0.28 0.28 0.28 0.28 101

» More Geomet Stock Price History

To see other companies like Geomet (GMET), view our stock market today for news, and other data.