Historical Prices for George Foreman (GFME)
| | | Historical Data for George Foreman Enterprises Inc. (GFME) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/6/08 | 0.15 | 0.15 | 0.15 | 0.15 | 3,000 | – | – | | 10/2/08 | 0.35 | 0.35 | 0.15 | 0.15 | 20,500 | -0.20 | -57.14% | | 9/26/08 | 0.35 | 0.35 | 0.35 | 0.35 | 300 | – | – | | 9/25/08 | 0.35 | 0.35 | 0.35 | 0.35 | 15,150 | -0.10 | -22.22% | | 9/22/08 | 0.51 | 0.51 | 0.45 | 0.45 | 8,200 | -0.10 | -18.18% | | 9/18/08 | 0.70 | 0.70 | 0.55 | 0.55 | 3,300 | -0.15 | -21.43% | | 9/17/08 | 0.85 | 0.85 | 0.70 | 0.70 | 4,200 | -0.15 | -17.65% | | 9/12/08 | 0.85 | 0.85 | 0.85 | 0.85 | 100 | -0.20 | -19.05% | | 9/8/08 | 1.25 | 1.25 | 1.05 | 1.05 | 200 | – | – | | 9/5/08 | 1.25 | 1.25 | 1.05 | 1.05 | 200 | – | – | | 9/4/08 | 1.25 | 1.25 | 1.05 | 1.05 | 200 | 0.05 | 5.00% | | 9/3/08 | 1.25 | 1.25 | 1.00 | 1.00 | 200 | – | – | | 9/2/08 | 1.25 | 1.25 | 1.00 | 1.00 | 300 | 0.44 | 78.57% | | 8/29/08 | 0.56 | 0.56 | 0.56 | 0.56 | 100 | -0.44 | -44.00% | | 8/28/08 | 1.25 | 1.25 | 1.00 | 1.00 | 280 | -0.25 | -20.00% | | 8/26/08 | 1.25 | 1.25 | 1.25 | 1.25 | 100 | 0.69 | 123.21% | | 8/25/08 | 0.56 | 0.56 | 0.56 | 0.56 | 150 | -0.45 | -44.55% | | 8/22/08 | 1.01 | 1.01 | 1.01 | 1.01 | 992 | – | – | | 8/14/08 | 1.01 | 1.01 | 1.01 | 1.01 | 260 | – | – | | 8/12/08 | 1.01 | 1.01 | 1.01 | 1.01 | 1,969 | – | – | | 8/8/08 | 1.01 | 1.01 | 1.01 | 1.01 | 2,000 | -0.29 | -22.31% | | 8/7/08 | 1.30 | 1.30 | 1.30 | 1.30 | 100 | 0.29 | 28.71% | | 8/6/08 | 1.01 | 1.01 | 1.01 | 1.01 | 115 | – | – | | 8/5/08 | 1.01 | 1.01 | 1.01 | 1.01 | 120 | – | – | | 7/30/08 | 1.01 | 1.01 | 1.01 | 1.01 | 200 | -0.29 | -22.31% | | 7/24/08 | 1.30 | 1.30 | 1.30 | 1.30 | 500 | 0.29 | 28.71% | | 7/21/08 | 1.01 | 1.01 | 1.01 | 1.01 | 700 | – | – | | 7/17/08 | 1.01 | 1.01 | 1.01 | 1.01 | 100 | -0.24 | -19.20% | | 7/16/08 | 0.85 | 1.25 | 0.85 | 1.25 | 18,150 | -0.05 | -3.85% | | 7/15/08 | 1.30 | 1.30 | 1.30 | 1.30 | 650 | – | – | | 7/14/08 | 1.50 | 1.55 | 1.30 | 1.30 | 3,500 | -0.20 | -13.33% | | 7/11/08 | 1.50 | 1.50 | 1.50 | 1.50 | 500 | -0.05 | -3.23% | | 7/10/08 | 1.55 | 1.55 | 1.55 | 1.55 | 1,000 | – | – | | 7/8/08 | 1.55 | 1.55 | 1.55 | 1.55 | 300 | 1.55 | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for GFME stock.
Download GFME report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download GFME report |
|---|
| | |
|---|
| Example preview: |
|
|
