Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Moly Inc (NY: GMO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 2.290 2.350 2.200 2.340 241,200 +0.05(+2.18%)
Oct 30, 2006 2.220 2.290 2.190 2.290 411,600 +0.10(+4.57%)
Oct 27, 2006 2.160 2.210 2.150 2.190 186,700 +0.04(+1.86%)
Oct 26, 2006 2.110 2.180 2.100 2.150 626,900 +0.05(+2.38%)
Oct 25, 2006 2.020 2.110 2.000 2.100 625,900 +0.07(+3.45%)
Oct 24, 2006 2.100 2.100 2.030 2.030 77,200 -0.05(-2.40%)
Oct 23, 2006 2.160 2.160 2.070 2.080 256,900 -0.08(-3.70%)
Oct 20, 2006 2.240 2.240 2.150 2.160 137,700 -0.04(-1.82%)
Oct 19, 2006 2.210 2.240 2.200 2.200 85,900 +0.01(+0.46%)
Oct 18, 2006 2.240 2.240 2.190 2.190 86,500 -0.04(-1.79%)
Oct 17, 2006 2.200 2.230 2.150 2.230 81,500 +0.03(+1.36%)
Oct 16, 2006 2.200 2.240 2.170 2.200 72,000 +0.03(+1.38%)
Oct 13, 2006 2.170 2.240 2.150 2.170 393,200 +0.01(+0.46%)
Oct 12, 2006 2.170 2.190 2.140 2.160 156,800 +0.01(+0.47%)
Oct 11, 2006 2.050 2.300 2.030 2.150 321,600 +0.11(+5.39%)
Oct 10, 2006 2.020 2.050 2.010 2.040 79,100 +0.05(+2.51%)
Oct 09, 2006 2.050 2.070 1.970 1.990 290,500 -0.06(-2.93%)
Oct 06, 2006 2.100 2.120 2.030 2.050 193,400 -0.03(-1.44%)
Oct 05, 2006 2.150 2.200 2.080 2.080 209,100 -0.04(-1.89%)
Oct 04, 2006 2.150 2.200 2.100 2.120 218,200 -0.02(-0.93%)
Oct 03, 2006 2.250 2.300 2.110 2.140 1,028,700 -0.06(-2.73%)
Oct 02, 2006 2.180 2.500 2.170 2.200 672,400 +0.20(+10.00%)
Sep 29, 2006 1.980 2.000 1.950 2.000 271,300 +0.01(+0.50%)
Sep 28, 2006 1.930 1.990 1.920 1.990 154,500 -0.01(-0.50%)
Sep 27, 2006 1.870 2.050 1.870 2.000 95,000 +0.08(+4.17%)
Sep 26, 2006 1.880 1.950 1.850 1.920 25,000 -0.05(-2.54%)
Sep 25, 2006 2.020 2.020 1.800 1.970 76,900 -0.07(-3.43%)
Sep 22, 2006 2.050 2.080 1.900 2.040 64,300 -0.04(-1.92%)
Sep 21, 2006 2.120 2.120 2.010 2.080 47,300 -0.04(-1.89%)
Sep 20, 2006 2.160 2.190 2.107 2.120 36,900 -0.06(-2.75%)
Sep 19, 2006 2.200 2.200 2.150 2.180 79,100 -0.02(-0.91%)
Sep 18, 2006 2.160 2.240 2.160 2.200 126,200 +0.04(+1.85%)
Sep 15, 2006 2.170 2.220 2.160 2.160 75,800 -0.02(-0.92%)
Sep 14, 2006 2.180 2.230 2.070 2.180 95,800 +0.00(+0.00%)
Sep 13, 2006 2.220 2.220 2.180 2.180 40,600 -0.04(-1.80%)
Sep 12, 2006 2.220 2.240 2.210 2.220 180,100 -0.03(-1.33%)
Sep 11, 2006 2.240 2.270 2.210 2.250 322,700 +0.01(+0.45%)
Sep 08, 2006 2.220 2.260 2.210 2.240 229,800 -0.04(-1.75%)
Sep 07, 2006 2.370 2.370 2.250 2.280 143,400 -0.07(-2.98%)
Sep 06, 2006 2.380 2.380 2.320 2.350 63,600 +0.00(+0.00%)
Sep 05, 2006 2.360 2.400 2.320 2.350 163,800 +0.02(+0.86%)
Sep 01, 2006 2.330 2.330 2.240 2.330 81,500 +0.00(+0.00%)
Aug 31, 2006 2.220 2.350 2.200 2.330 231,500 +0.12(+5.43%)
Aug 30, 2006 2.140 2.240 2.120 2.210 279,300 +0.09(+4.25%)
Aug 29, 2006 2.100 2.150 2.060 2.120 252,900 +0.03(+1.44%)
Aug 28, 2006 2.180 2.180 2.050 2.090 179,800 -0.09(-4.13%)
Aug 25, 2006 2.190 2.200 2.170 2.180 174,900 -0.01(-0.46%)
Aug 24, 2006 2.190 2.200 2.150 2.190 164,800 +0.04(+1.86%)
Aug 23, 2006 2.200 2.200 2.100 2.150 92,800 -0.03(-1.38%)
Aug 22, 2006 2.160 2.200 2.150 2.180 65,900 +0.02(+0.93%)
Aug 21, 2006 2.190 2.250 2.120 2.160 301,600 -0.03(-1.37%)
Aug 18, 2006 2.250 2.480 2.190 2.190 413,900 -0.06(-2.67%)
Aug 17, 2006 2.150 2.250 2.130 2.250 223,600 +0.13(+6.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.