Historical Prices for Geomet, Inc (GMET)

Symbol:

Historical Data for GeoMet Inc. (GMET)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/13/08	2.70	3.05	2.62	3.00	77,754	0.40	15.38%
10/10/08	2.41	2.77	2.22	2.60	247,348	0.08	3.17%
10/9/08	2.79	3.00	2.52	2.52	533,782	-0.24	-8.70%
10/8/08	3.26	3.31	2.56	2.76	501,243	-0.54	-16.36%
10/7/08	3.91	3.91	3.29	3.30	327,495	-0.56	-14.51%
10/6/08	4.37	4.37	3.50	3.86	353,715	-0.49	-11.26%
10/3/08	4.90	4.905	4.16	4.35	233,550	-0.51	-10.49%
10/2/08	5.26	5.34	4.79	4.86	167,754	-0.46	-8.65%
10/1/08	5.38	5.88	5.23	5.32	144,139	-0.12	-2.21%
9/30/08	5.50	5.52	5.03	5.44	328,013	0.12	2.26%
9/29/08	5.84	6.00	5.31	5.32	96,339	-0.68	-11.33%
9/26/08	6.00	6.085	5.85	6.00	84,855	-0.15	-2.44%
9/25/08	5.875	6.72	5.875	6.15	500,425	0.27	4.59%
9/24/08	6.30	6.30	5.85	5.88	139,986	-0.01	-0.17%
9/23/08	5.92	6.01	5.78	5.89	387,721	-0.07	-1.17%
9/22/08	5.4501	6.06	5.4501	5.96	297,408	0.01	0.17%
9/19/08	5.92	6.19	5.31	5.95	355,914	0.43	7.79%
9/18/08	5.70	5.96	5.42	5.52	361,896	-0.06	-1.08%
9/17/08	6.20	6.20	5.57	5.58	274,559	-0.69	-11.00%
9/16/08	6.12	6.36	5.95	6.27	260,594	0.10	1.62%
9/15/08	6.24	6.24	4.81	6.17	257,283	0.04	0.65%
9/12/08	5.48	6.36	5.22	6.13	340,975	0.65	11.86%
9/11/08	5.42	5.51	5.15	5.48	89,565	–	–
9/10/08	5.13	5.51	4.84	5.48	104,163	0.44	8.73%
9/9/08	5.79	5.79	5.03	5.04	187,686	-0.76	-13.10%
9/8/08	6.34	6.60	5.78	5.80	109,522	-0.44	-7.05%
9/5/08	6.74	6.75	6.24	6.24	127,207	-0.33	-5.02%
9/4/08	6.44	6.875	6.44	6.57	123,700	-0.19	-2.81%
9/3/08	6.75	6.80	6.53	6.76	96,254	-0.01	-0.15%
9/2/08	6.98	7.07	6.70	6.77	100,738	-0.21	-3.01%
8/29/08	7.05	7.08	6.98	6.98	61,322	-0.01	-0.14%
8/28/08	7.04	7.05	6.81	6.99	74,325	–	–
8/27/08	6.96	7.15	6.87	6.99	147,996	0.11	1.60%
8/26/08	6.63	7.02	6.63	6.88	117,244	0.28	4.24%
8/25/08	6.72	6.82	6.60	6.60	82,973	-0.11	-1.64%
8/22/08	6.66	7.01	6.62	6.71	140,293	–	–
8/21/08	6.84	7.10	6.57	6.71	217,482	-0.07	-1.03%
8/20/08	6.88	7.16	6.568	6.78	262,525	-0.03	-0.44%
8/19/08	6.52	6.81	6.15	6.81	276,873	0.26	3.97%
8/18/08	6.74	6.89	6.43	6.55	142,755	-0.18	-2.67%
8/15/08	7.09	7.09	6.60	6.73	179,024	-0.32	-4.54%
8/14/08	7.22	7.22	6.61	7.05	180,475	-0.33	-4.47%
8/13/08	7.39	7.50	7.08	7.38	100,599	-0.02	-0.27%
8/12/08	7.05	7.50	6.59	7.40	104,832	0.35	4.96%
8/11/08	7.19	7.27	6.58	7.05	105,919	-0.30	-4.08%
8/8/08	7.23	7.49	6.56	7.35	93,495	0.14	1.94%
8/7/08	7.28	7.50	7.05	7.21	77,308	-0.19	-2.57%
8/6/08	6.76	7.42	6.5501	7.40	75,362	0.64	9.47%
8/5/08	6.52	6.93	6.31	6.76	125,524	0.26	4.00%
8/4/08	6.80	6.80	6.37	6.50	119,072	-0.31	-4.55%
8/1/08	6.58	6.86	6.56	6.81	78,355	0.18	2.71%
7/31/08	6.49	6.79	6.38	6.63	129,483	0.08	1.22%
7/30/08	6.58	6.74	6.20	6.55	170,984	0.01	0.15%
7/29/08	6.43	6.62	6.29	6.54	125,135	0.16	2.51%
7/28/08	6.53	6.56	6.10	6.38	76,133	-0.18	-2.74%
7/25/08	6.46	6.85	6.46	6.56	112,506	–	–
7/24/08	6.33	6.66	6.29	6.56	153,705	0.29	4.63%
7/23/08	6.64	6.64	6.25	6.27	96,060	-0.37	-5.57%
7/22/08	6.63	6.91	6.58	6.64	70,067	-0.02	-0.30%
7/21/08	6.80	7.26	6.31	6.66	133,463	-0.16	-2.35%
7/18/08	7.32	7.37	6.56	6.82	85,585	-0.07	-1.02%
7/17/08	8.02	8.35	6.68	6.89	140,457	-1.09	-13.66%
7/16/08	7.96	8.00	7.77	7.98	113,887	0.04	0.50%
7/15/08	8.09	8.16	7.87	7.94	72,351	-0.19	-2.34%