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, 2007 9.500 9.740 9.310 9.610 448,700 +0.13(+1.37%)
Oct 30, 2007 9.635 9.700 9.240 9.480 599,600 -0.32(-3.27%)
Oct 29, 2007 9.780 9.880 9.480 9.800 731,100 +0.14(+1.45%)
Oct 26, 2007 8.900 9.700 8.890 9.660 1,839,900 +0.81(+9.15%)
Oct 25, 2007 8.170 8.850 8.130 8.850 650,300 +0.73(+8.99%)
Oct 24, 2007 8.030 8.130 7.800 8.120 290,900 -0.03(-0.37%)
Oct 23, 2007 7.810 8.250 7.790 8.150 474,300 +0.43(+5.57%)
Oct 22, 2007 7.700 7.830 7.300 7.720 822,600 -0.43(-5.28%)
Oct 19, 2007 8.620 8.650 8.060 8.150 294,400 +0.14(+1.75%)
Oct 18, 2007 7.910 8.100 7.830 8.010 102,800 +0.08(+1.01%)
Oct 17, 2007 8.160 8.160 7.700 7.930 597,500 +0.08(+1.02%)
Oct 16, 2007 8.320 8.390 7.750 7.850 567,700 -0.53(-6.32%)
Oct 15, 2007 8.500 8.640 8.130 8.380 604,800 +0.04(+0.48%)
Oct 12, 2007 8.400 8.470 8.080 8.340 366,300 -0.05(-0.60%)
Oct 11, 2007 8.500 8.740 8.000 8.390 1,803,100 +0.14(+1.70%)
Oct 10, 2007 8.050 8.340 7.780 8.250 1,298,900 +0.35(+4.43%)
Oct 09, 2007 7.100 7.900 7.060 7.900 596,300 +0.85(+12.06%)
Oct 08, 2007 6.820 7.480 6.820 7.050 488,800 +0.05(+0.71%)
Oct 05, 2007 6.840 7.050 6.650 7.000 354,900 +0.29(+4.32%)
Oct 04, 2007 6.600 6.830 6.500 6.710 166,900 +0.16(+2.44%)
Oct 03, 2007 6.850 6.900 6.550 6.550 345,300 -0.30(-4.38%)
Oct 02, 2007 6.800 6.850 6.470 6.850 239,200 +0.00(+0.00%)
Oct 01, 2007 6.740 6.970 6.580 6.850 254,600 +0.21(+3.16%)
Sep 28, 2007 6.560 6.790 6.530 6.640 264,100 +0.08(+1.22%)
Sep 27, 2007 6.600 6.650 6.510 6.560 269,600 -0.02(-0.30%)
Sep 26, 2007 6.730 6.740 6.400 6.580 272,300 -0.14(-2.08%)
Sep 25, 2007 6.850 6.850 6.650 6.720 214,600 -0.18(-2.61%)
Sep 24, 2007 6.770 7.000 6.750 6.900 444,000 +0.09(+1.32%)
Sep 21, 2007 6.650 6.970 6.650 6.810 491,700 +0.26(+3.97%)
Sep 20, 2007 6.400 6.600 6.300 6.550 413,600 +0.19(+2.99%)
Sep 19, 2007 6.050 6.500 6.030 6.360 553,500 +0.14(+2.25%)
Sep 18, 2007 5.530 6.240 5.410 6.220 534,100 +0.70(+12.68%)
Sep 17, 2007 5.700 5.750 5.450 5.520 338,300 -0.11(-1.95%)
Sep 14, 2007 5.600 5.790 5.560 5.630 145,100 -0.01(-0.18%)
Sep 13, 2007 5.690 5.850 5.550 5.640 297,200 -0.02(-0.35%)
Sep 12, 2007 5.900 5.930 5.650 5.660 178,500 -0.24(-4.07%)
Sep 11, 2007 5.700 5.940 5.560 5.900 342,600 +0.31(+5.55%)
Sep 10, 2007 5.810 5.980 5.550 5.590 307,600 -0.26(-4.44%)
Sep 07, 2007 6.100 6.190 5.680 5.850 467,800 -0.25(-4.10%)
Sep 06, 2007 6.100 6.290 5.800 6.100 495,100 +0.00(+0.00%)
Sep 05, 2007 6.470 6.470 6.000 6.100 217,500 -0.47(-7.15%)
Sep 04, 2007 6.510 6.700 6.150 6.570 368,700 +0.05(+0.77%)
Aug 31, 2007 7.000 7.000 6.400 6.520 601,500 -0.08(-1.21%)
Aug 30, 2007 6.300 7.150 6.200 6.600 2,219,000 +0.68(+11.49%)
Aug 29, 2007 5.750 5.920 5.580 5.920 235,500 +0.17(+2.96%)
Aug 28, 2007 5.820 5.840 5.300 5.750 372,100 -0.18(-3.04%)
Aug 27, 2007 6.050 6.050 5.800 5.930 178,300 -0.16(-2.63%)
Aug 24, 2007 5.700 6.100 5.500 6.090 365,400 +0.40(+7.03%)
Aug 23, 2007 6.000 6.000 5.520 5.690 372,600 -0.21(-3.56%)
Aug 22, 2007 5.370 6.120 5.300 5.900 1,124,300 +0.73(+14.12%)
Aug 21, 2007 5.100 5.310 4.750 5.170 446,500 -0.05(-0.96%)
Aug 20, 2007 5.300 5.500 5.060 5.220 303,500 +0.02(+0.38%)
Aug 17, 2007 5.650 5.800 5.161 5.200 460,500 -0.04(-0.76%)
Aug 16, 2007 5.010 5.250 4.100 5.240 1,561,600 -0.05(-0.95%)
Aug 15, 2007 5.500 5.890 5.250 5.290 594,600 -0.31(-5.54%)
Aug 14, 2007 6.010 6.290 5.550 5.600 625,500 -0.51(-8.35%)
Aug 13, 2007 5.980 6.210 5.910 6.110 645,500 +0.29(+4.98%)
Aug 10, 2007 6.210 6.260 5.700 5.820 1,015,600 -0.48(-7.62%)
Aug 09, 2007 6.320 6.750 6.250 6.300 721,100 -0.47(-6.94%)
Aug 08, 2007 6.050 6.840 5.920 6.770 1,019,500 +0.66(+10.80%)
Aug 07, 2007 6.180 6.180 5.620 6.110 716,700 -0.12(-1.93%)
Aug 06, 2007 6.440 6.550 5.760 6.230 802,300 -0.27(-4.15%)
Aug 03, 2007 6.610 6.890 6.500 6.500 424,700 -0.39(-5.66%)
Aug 02, 2007 6.690 7.200 6.620 6.890 474,600 +0.22(+3.30%)
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.