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 30, 2009 2.390 2.390 2.120 2.200 824,693 -0.21(-8.71%)
Oct 29, 2009 2.110 2.460 2.100 2.410 1,084,402 +0.34(+16.43%)
Oct 28, 2009 2.350 2.350 2.020 2.070 1,034,263 -0.27(-11.54%)
Oct 27, 2009 2.460 2.460 2.330 2.340 654,424 -0.12(-4.88%)
Oct 26, 2009 2.800 2.800 2.450 2.460 595,241 -0.23(-8.55%)
Oct 23, 2009 2.770 2.770 2.690 2.690 255,648 -0.12(-4.27%)
Oct 22, 2009 2.770 2.850 2.720 2.810 300,907 +0.04(+1.44%)
Oct 21, 2009 2.770 2.920 2.770 2.770 348,449 -0.05(-1.77%)
Oct 20, 2009 2.810 2.870 2.800 2.820 402,083 -0.13(-4.41%)
Oct 19, 2009 2.850 3.000 2.850 2.950 340,299 +0.07(+2.43%)
Oct 16, 2009 3.010 3.010 2.880 2.880 371,173 -0.11(-3.68%)
Oct 15, 2009 2.990 3.050 2.880 2.990 413,461 -0.04(-1.32%)
Oct 14, 2009 3.040 3.100 2.950 3.030 732,562 +0.10(+3.41%)
Oct 13, 2009 3.050 3.090 2.890 2.930 633,805 -0.12(-3.93%)
Oct 12, 2009 3.210 3.290 2.950 3.050 749,430 -0.13(-4.09%)
Oct 09, 2009 3.150 3.190 3.040 3.180 230,344 +0.04(+1.27%)
Oct 08, 2009 3.150 3.220 3.130 3.140 480,076 +0.01(+0.32%)
Oct 07, 2009 3.120 3.150 3.040 3.130 284,327 +0.00(+0.00%)
Oct 06, 2009 3.150 3.220 3.100 3.130 487,550 +0.02(+0.64%)
Oct 05, 2009 2.990 3.120 2.980 3.110 442,761 +0.14(+4.71%)
Oct 02, 2009 2.820 3.010 2.700 2.970 647,462 +0.05(+1.71%)
Oct 01, 2009 3.070 3.170 2.900 2.920 592,998 -0.23(-7.30%)
Sep 30, 2009 3.260 3.420 3.110 3.150 326,924 -0.03(-0.94%)
Sep 29, 2009 3.270 3.350 3.170 3.180 320,553 -0.12(-3.62%)
Sep 28, 2009 3.050 3.300 3.050 3.300 569,765 +0.21(+6.78%)
Sep 25, 2009 3.070 3.150 2.960 3.090 401,795 +0.02(+0.65%)
Sep 24, 2009 3.340 3.380 3.010 3.070 767,876 -0.27(-8.08%)
Sep 23, 2009 3.520 3.590 3.340 3.340 362,120 -0.15(-4.30%)
Sep 22, 2009 3.460 3.580 3.380 3.490 610,412 +0.14(+4.18%)
Sep 21, 2009 3.260 3.380 3.100 3.350 603,271 +0.07(+2.13%)
Sep 18, 2009 3.290 3.340 3.190 3.280 664,487 -0.02(-0.61%)
Sep 17, 2009 3.400 3.480 3.150 3.300 688,100 -0.27(-7.57%)
Sep 16, 2009 3.560 3.670 3.380 3.570 1,399,974 +0.02(+0.57%)
Sep 15, 2009 3.270 3.550 3.270 3.550 1,486,543 +0.28(+8.56%)
Sep 14, 2009 3.010 3.290 3.010 3.270 717,210 +0.08(+2.51%)
Sep 11, 2009 3.360 3.480 3.090 3.190 1,621,172 -0.16(-4.78%)
Sep 10, 2009 2.870 3.360 2.860 3.350 3,551,480 +0.47(+16.32%)
Sep 09, 2009 2.860 2.900 2.830 2.880 440,847 +0.03(+1.05%)
Sep 08, 2009 2.880 2.900 2.720 2.850 715,886 +0.04(+1.42%)
Sep 04, 2009 2.790 2.850 2.790 2.810 302,100 +0.00(+0.00%)
Sep 03, 2009 2.690 2.820 2.680 2.810 333,165 +0.14(+5.24%)
Sep 02, 2009 2.630 2.695 2.550 2.670 330,450 +0.02(+0.75%)
Sep 01, 2009 2.720 2.880 2.630 2.650 512,678 -0.09(-3.28%)
Aug 31, 2009 2.810 2.810 2.670 2.740 468,441 -0.07(-2.49%)
Aug 28, 2009 2.810 2.870 2.740 2.810 390,980 +0.03(+1.08%)
Aug 27, 2009 2.820 2.820 2.670 2.780 289,943 +0.00(+0.00%)
Aug 26, 2009 2.790 2.820 2.700 2.780 431,179 +0.09(+3.35%)
Aug 25, 2009 2.700 2.750 2.680 2.690 305,471 +0.02(+0.75%)
Aug 24, 2009 2.570 2.750 2.570 2.670 535,481 +0.10(+3.89%)
Aug 21, 2009 2.530 2.650 2.530 2.570 498,120 +0.03(+1.18%)
Aug 20, 2009 2.590 2.620 2.500 2.540 325,550 -0.05(-1.93%)
Aug 19, 2009 2.490 2.590 2.410 2.590 195,810 +0.06(+2.37%)
Aug 18, 2009 2.520 2.570 2.320 2.530 436,720 +0.11(+4.54%)
Aug 17, 2009 2.530 2.600 2.300 2.420 868,800 -0.27(-10.03%)
Aug 14, 2009 2.790 2.800 2.640 2.690 412,009 -0.10(-3.58%)
Aug 13, 2009 2.790 2.830 2.750 2.790 305,219 +0.03(+1.09%)
Aug 12, 2009 2.550 2.800 2.550 2.760 404,916 +0.14(+5.34%)
Aug 11, 2009 2.820 2.830 2.520 2.620 763,265 -0.22(-7.75%)
Aug 10, 2009 2.910 2.930 2.800 2.840 296,881 +0.00(+0.00%)
Aug 07, 2009 2.880 2.880 2.750 2.840 454,988 +0.09(+3.27%)
Aug 06, 2009 2.840 2.860 2.750 2.750 489,407 -0.08(-2.83%)
Aug 05, 2009 2.920 2.930 2.814 2.830 854,156 -0.04(-1.39%)
Aug 04, 2009 2.840 2.960 2.840 2.870 676,632 +0.00(+0.00%)
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.