Research Report

Hotstocked.com has a complete research report available for GORX stock. Download GORX report.

Research Report

Get the full report for FREE

Date:	Aug 12, 2009
Price:	Free
Pages:	5
Document Type:	Adobe Acrobat Reader
	Download GORX report

Example preview:

Historical Prices for Geopharma (GORX)

Company

Historical Data for Geopharma Inc. (GORX)

Date	Open	High	Low	Close	Volume	Chg	%Chg	Adj. Close
11/20/09	0.55	0.596	0.5035	0.55	21,000	0.00	0.00%	0.55
11/19/09	0.52	0.60	0.5027	0.55	16,650	0.01	1.85%	0.55
11/18/09	0.54	0.588	0.5113	0.54	25,140	-0.03	-5.26%	0.54
11/17/09	0.59	0.59	0.5699	0.57	5,300	-0.02	-3.39%	0.57
11/16/09	0.5913	0.5913	0.57	0.59	23,300	0.02	3.51%	0.59
11/13/09	0.57	0.58	0.501	0.57	30,450	-0.01	-1.72%	0.57
11/12/09	0.57	0.59	0.55	0.58	11,400	-0.01	-1.69%	0.58
11/11/09	0.59	0.60	0.5752	0.59	11,878	0.002	0.34%	0.59
11/10/09	0.55	0.60	0.55	0.588	17,744	-0.002	-0.34%	0.588
11/9/09	0.57	0.59	0.57	0.59	32,500	-0.01	-1.67%	0.59
11/6/09	0.6301	0.6301	0.59	0.60	37,164	-0.05	-7.69%	0.60
11/5/09	0.64	0.65	0.63	0.65	8,700	-0.02	-2.99%	0.65
11/4/09	0.66	0.69	0.6399	0.67	6,400	-0.03	-4.29%	0.67
11/3/09	0.63	0.70	0.63	0.70	1,700	0.06	9.38%	0.70
11/2/09	0.67	0.68	0.62	0.64	59,528	-0.06	-8.57%	0.64
10/30/09	0.67	0.71	0.66	0.70	27,025	0.00	0.00%	0.70
10/29/09	0.68	0.72	0.67	0.70	6,000	-0.02	-2.78%	0.70
10/28/09	0.7499	0.75	0.70	0.72	56,700	-0.0299	-3.99%	0.72
10/27/09	0.72	0.75	0.72	0.7499	37,180	0.001	0.13%	0.7499
10/26/09	0.75	0.80	0.7204	0.7489	56,240	-0.0011	-0.15%	0.7489
10/23/09	0.71	0.75	0.67	0.75	26,153	0.04	5.63%	0.75
10/22/09	0.79	0.7901	0.71	0.71	82,521	-0.06	-7.79%	0.71
10/21/09	0.78	0.7988	0.77	0.77	18,180	-0.01	-1.28%	0.77
10/20/09	0.80	0.82	0.78	0.78	27,716	-0.02	-2.50%	0.78
10/19/09	0.80	0.80	0.77	0.80	16,619	0.00	0.00%	0.80
10/16/09	0.77	0.80	0.77	0.80	17,715	0.0101	1.28%	0.80
10/15/09	0.78	0.79	0.77	0.7899	7,780	-0.0101	-1.26%	0.7899
10/14/09	0.7684	0.80	0.7528	0.80	7,700	0.00	0.00%	0.80
10/13/09	0.7724	0.80	0.7724	0.80	8,430	0.0234	3.01%	0.80
10/12/09	0.78	0.78	0.77	0.7766	5,400	-0.0134	-1.70%	0.7766
10/9/09	0.80	0.80	0.79	0.79	30,930	0.0098	1.26%	0.79
10/8/09	0.80	0.80	0.78	0.7802	34,809	-0.0198	-2.47%	0.7802
10/7/09	0.7801	0.80	0.77	0.80	10,634	0.00	0.00%	0.80
10/6/09	0.77	0.80	0.77	0.80	21,129	0.01	1.27%	0.80
10/5/09	0.7601	0.79	0.76	0.79	12,260	0.00	0.00%	0.79
10/2/09	0.7601	0.80	0.76	0.79	55,542	0.00	0.00%	0.79
10/1/09	0.7511	0.79	0.75	0.79	27,268	0.04	5.33%	0.79
9/30/09	0.7601	0.78	0.75	0.75	2,350	-0.04	-5.06%	0.75
9/29/09	0.79	0.7992	0.75	0.79	28,027	0.00	0.00%	0.79
9/28/09	0.79	0.80	0.75	0.79	78,593	0.04	5.33%	0.79
9/25/09	0.74	0.78	0.7201	0.75	58,005	0.03	4.17%	0.75
9/24/09	0.78	0.78	0.7109	0.72	81,380	-0.08	-10.00%	0.72
9/23/09	0.74	0.85	0.72	0.80	12,300	0.0498	6.64%	0.80
9/22/09	0.7611	0.7995	0.75	0.7502	27,202	-0.0098	-1.29%	0.7502
9/21/09	0.89	0.89	0.75	0.76	56,082	-0.04	-5.00%	0.76
9/18/09	0.87	0.87	0.80	0.80	51,664	-0.08	-9.09%	0.80
9/17/09	0.88	0.8973	0.86	0.88	16,138	0.00	0.00%	0.88
9/16/09	0.93	0.9585	0.8501	0.88	121,201	-0.08	-8.33%	0.88
9/15/09	0.95	0.98	0.899	0.96	282,496	0.01	1.05%	0.96
9/14/09	0.87	1.08	0.815	0.95	354,437	0.14	17.28%	0.95
9/11/09	0.77	0.90	0.77	0.81	79,403	0.03	3.85%	0.81
9/10/09	0.7029	0.78	0.7029	0.78	78,622	0.06	8.33%	0.78
9/9/09	0.75	0.75	0.63	0.72	78,750	-0.03	-4.00%	0.72
9/8/09	0.7499	0.75	0.7499	0.75	10,691	0.00	0.00%	0.75
9/4/09	0.74	0.75	0.66	0.75	21,604	0.03	4.17%	0.75
9/3/09	0.662	0.72	0.64	0.72	15,188	-0.01	-1.37%	0.72
9/2/09	0.7599	0.78	0.64	0.73	23,390	0.01	1.39%	0.73
9/1/09	0.78	0.78	0.64	0.72	37,470	-0.0475	-6.19%	0.72
8/31/09	0.73	0.78	0.70	0.7675	14,600	0.0075	0.99%	0.7675
8/28/09	0.75	0.76	0.74	0.76	19,879	0.00	0.00%	0.76
8/27/09	0.75	0.79	0.72	0.76	31,338	0.02	2.70%	0.76
8/26/09	0.71	0.79	0.71	0.74	13,972	0.02	2.78%	0.74
8/25/09	0.79	0.79	0.72	0.72	4,877	0.02	2.86%	0.72
8/24/09	0.722	0.85	0.70	0.70	47,890	-0.06	-7.89%	0.70

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, DL+ Realtime BATS, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use.