| GAMMON GOLD, Inc. Add to My Watchlist | (NYSE: GRS) |
| GAMMON GOLD | 9.46 | +0.32 (+3.50%) | 1,223,012 |
| Historical Data for GRS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 9.38 | 9.65 | 9.19 | 1,223,012 | 9.46 | +0.32 +3.50% |
| 02/08/10 | 9.31 | 9.59 | 9.13 | 1,171,697 | 9.14 | -0.10 -1.08% |
| 02/05/10 | 8.68 | 9.32 | 8.40 | 1,765,695 | 9.24 | +0.41 +4.64% |
| 02/04/10 | 9.18 | 9.18 | 8.73 | 1,214,866 | 8.83 | -0.55 -5.86% |
| 02/03/10 | 9.57 | 9.79 | 9.32 | 801,530 | 9.38 | -0.21 -2.19% |
| 02/02/10 | 9.74 | 9.74 | 9.41 | 791,764 | 9.59 | +0.01 +0.10% |
| 02/01/10 | 8.72 | 9.61 | 8.72 | 1,166,772 | 9.58 | +0.95 +11.01% |
| 01/29/10 | 9.08 | 9.18 | 8.62 | 1,661,620 | 8.63 | -0.42 -4.64% |
| 01/28/10 | 9.20 | 9.23 | 8.71 | 1,732,095 | 9.05 | -0.07 -0.77% |
| 01/27/10 | 9.45 | 9.58 | 9.05 | 1,266,884 | 9.12 | -0.37 -3.90% |
| 01/26/10 | 9.23 | 9.69 | 9.18 | 755,254 | 9.49 | +0.08 +0.85% |
| 01/25/10 | 9.68 | 9.70 | 9.35 | 855,157 | 9.41 | -0.26 -2.69% |
| 01/22/10 | 9.43 | 10.02 | 9.25 | 1,293,129 | 9.67 | +0.06 +0.62% |
| 01/21/10 | 10.10 | 10.18 | 9.55 | 1,717,624 | 9.61 | -0.55 -5.41% |
| 01/20/10 | 10.50 | 10.50 | 9.91 | 1,292,631 | 10.16 | -0.46 -4.33% |
| 01/19/10 | 10.64 | 10.74 | 10.51 | 844,826 | 10.62 | -0.07 -0.65% |
| 01/18/10 | 10.69 | 10.69 | 10.69 | 0 | 10.69 | 0.00 0.00% |
| 01/15/10 | 10.52 | 10.72 | 10.37 | 1,063,232 | 10.69 | -0.01 -0.09% |
| 01/14/10 | 11.16 | 11.17 | 10.31 | 2,307,897 | 10.70 | -0.58 -5.14% |
| 01/13/10 | 11.68 | 11.72 | 10.95 | 1,397,042 | 11.28 | -0.20 -1.74% |
| 01/12/10 | 11.97 | 12.09 | 11.38 | 898,397 | 11.48 | -0.54 -4.49% |
| 01/11/10 | 12.22 | 12.50 | 12.01 | 657,907 | 12.02 | +0.03 +0.25% |
| 01/08/10 | 11.85 | 11.99 | 11.53 | 794,454 | 11.99 | +0.36 +3.10% |
| 01/07/10 | 11.73 | 11.80 | 11.35 | 812,953 | 11.63 | -0.01 -0.09% |
| 01/06/10 | 11.55 | 11.89 | 11.54 | 1,878,142 | 11.64 | +0.24 +2.11% |
| 01/05/10 | 11.39 | 11.50 | 11.11 | 1,265,903 | 11.40 | +0.12 +1.06% |
| 01/04/10 | 11.41 | 11.59 | 11.18 | 1,175,995 | 11.28 | +0.27 +2.45% |
| 01/01/10 | 11.01 | 11.01 | 11.01 | 0 | 11.01 | 0.00 0.00% |
| 12/31/09 | 10.97 | 11.21 | 10.95 | 702,128 | 11.01 | +0.22 +2.04% |
| 12/30/09 | 10.90 | 10.90 | 10.66 | 439,877 | 10.79 | -0.21 -1.91% |
| 12/29/09 | 11.18 | 11.20 | 10.89 | 423,242 | 11.00 | -0.07 -0.63% |
| 12/28/09 | 11.23 | 11.28 | 10.95 | 475,430 | 11.07 | -0.07 -0.63% |
| 12/25/09 | 11.14 | 11.26 | 11.04 | 240,171 | 11.14 | 0.00 0.00% |
| 12/24/09 | 11.14 | 11.26 | 11.04 | 240,171 | 11.14 | +0.13 +1.18% |
| 12/23/09 | 10.60 | 11.12 | 10.53 | 949,916 | 11.01 | +0.44 +4.16% |
| 12/22/09 | 10.36 | 10.72 | 10.34 | 774,716 | 10.57 | +0.04 +0.38% |
| 12/21/09 | 10.77 | 10.91 | 10.20 | 1,143,034 | 10.53 | -0.14 -1.31% |
| 12/18/09 | 10.49 | 10.77 | 10.37 | 3,210,550 | 10.67 | +0.30 +2.89% |
| 12/17/09 | 11.26 | 11.31 | 10.35 | 2,704,632 | 10.37 | -1.30 -11.14% |
| 12/16/09 | 11.50 | 11.78 | 11.43 | 1,627,920 | 11.67 | +0.31 +2.73% |
| 12/15/09 | 11.50 | 11.66 | 11.33 | 921,950 | 11.36 | -0.28 -2.41% |
| 12/14/09 | 11.43 | 11.65 | 11.41 | 973,821 | 11.64 | +0.48 +4.30% |
| 12/11/09 | 11.51 | 11.65 | 11.09 | 1,199,227 | 11.16 | -0.28 -2.45% |
| 12/10/09 | 11.69 | 11.70 | 11.31 | 872,129 | 11.44 | -0.08 -0.69% |
| 12/09/09 | 10.99 | 11.58 | 10.99 | 1,811,739 | 11.52 | +0.56 +5.11% |
| 12/08/09 | 11.08 | 11.39 | 10.84 | 1,189,182 | 10.96 | -0.33 -2.92% |
| 12/07/09 | 11.19 | 11.58 | 10.93 | 1,888,956 | 11.29 | -0.23 -2.00% |
| 12/04/09 | 11.71 | 11.75 | 10.91 | 2,503,651 | 11.52 | -0.40 -3.36% |
| 12/03/09 | 12.12 | 12.31 | 11.92 | 1,925,728 | 11.92 | -0.28 -2.30% |
| 12/02/09 | 12.41 | 12.63 | 12.08 | 1,857,781 | 12.20 | +0.05 +0.41% |
| \/ Download Data To Spreadsheet | ||||||
