Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, November 24, 2009, 12:14PM ET - U.S. Markets close in 3 hours and 46 minutes. Dow Down 0.39% Nasdaq Down 0.54%
Gammon Gold, Inc. (GRS)At 11:59AM ET: 11.27  Down 0.31 (2.68%)  
MORE ON GRS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0911.4512.0411.4411.581,919,00011.58
20-Nov-0910.9511.1710.6811.151,138,50011.15
19-Nov-0910.6511.1710.3611.111,740,30011.11
18-Nov-0911.0811.3910.8010.882,507,70010.88
17-Nov-0910.6011.0010.5010.982,264,80010.98
16-Nov-0910.5710.8910.5010.692,144,60010.69
13-Nov-099.9210.409.8110.371,856,40010.37
12-Nov-099.8910.039.689.862,149,4009.86
11-Nov-0910.1410.189.789.961,817,7009.96
10-Nov-099.9410.089.709.872,503,1009.87
9-Nov-0910.3010.559.869.953,022,0009.95
6-Nov-099.329.849.329.783,889,0009.78
5-Nov-099.349.349.109.24999,5009.24
4-Nov-099.209.349.029.272,297,9009.27
3-Nov-098.399.308.329.013,654,7009.01
2-Nov-098.398.788.188.482,152,0008.48
30-Oct-098.258.317.828.141,729,8008.14
29-Oct-098.078.408.078.291,333,1008.29
28-Oct-098.298.497.837.842,722,3007.84
27-Oct-098.328.648.078.481,829,7008.48
26-Oct-099.039.208.328.402,173,8008.40
23-Oct-099.029.228.749.092,428,4009.09
22-Oct-098.989.048.758.851,750,0008.85
21-Oct-099.109.409.019.041,582,3009.04
20-Oct-099.499.499.009.171,667,7009.17
19-Oct-099.209.459.109.381,304,3009.38
16-Oct-098.819.188.729.131,219,8009.13
15-Oct-098.919.108.808.911,214,2008.91
14-Oct-099.269.269.009.06885,8009.06
13-Oct-099.249.389.009.051,730,3009.05
12-Oct-099.289.288.999.12887,2009.12
9-Oct-099.069.258.979.021,233,1009.02
8-Oct-099.009.248.879.132,583,0009.13
7-Oct-098.909.058.608.833,912,1008.83
6-Oct-099.1110.249.019.363,823,1009.36
5-Oct-098.448.958.308.731,204,1008.73
2-Oct-098.008.517.708.361,314,7008.36
1-Oct-098.598.618.078.161,079,1008.16
30-Sep-098.248.577.738.511,780,7008.51
29-Sep-097.658.147.547.98628,7007.98
28-Sep-097.848.027.627.64753,0007.64
25-Sep-097.637.917.507.91764,6007.91
24-Sep-098.108.197.667.84804,3007.84
23-Sep-098.278.398.028.05881,6008.05
22-Sep-098.288.608.228.22904,0008.22
21-Sep-097.928.027.548.01616,8008.01
18-Sep-098.438.588.008.002,426,0008.00
17-Sep-098.598.608.278.351,354,8008.35
16-Sep-098.678.798.458.50928,4008.50
15-Sep-097.988.487.978.32596,2008.32
14-Sep-097.968.167.808.03736,3008.03
11-Sep-098.518.718.088.111,164,6008.11
10-Sep-098.228.538.098.35634,0008.35
9-Sep-098.208.498.148.231,466,3008.23
8-Sep-098.198.357.978.212,205,4008.21
4-Sep-097.407.887.407.861,498,7007.86
3-Sep-097.307.567.267.411,460,9007.41
2-Sep-096.527.276.467.251,583,8007.25
1-Sep-096.636.846.426.42584,2006.42
31-Aug-096.736.776.526.73584,4006.73
28-Aug-096.726.846.686.81660,3006.81
27-Aug-096.366.706.236.581,116,0006.58
26-Aug-096.376.466.306.39476,2006.39
25-Aug-096.626.686.406.46524,6006.46
24-Aug-096.586.706.406.48418,1006.48
21-Aug-096.636.746.436.55679,4006.55
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions