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, 2012 3.500 3.700 3.450 3.700 120,540 +0.20(+5.71%)
Oct 26, 2012 3.600 3.500 3.500 3.500 108,100 -0.08(-2.23%)
Oct 25, 2012 3.630 3.690 3.550 3.580 84,988 +0.03(+0.85%)
Oct 24, 2012 3.540 3.610 3.470 3.550 135,315 +0.03(+0.85%)
Oct 23, 2012 3.610 3.610 3.500 3.520 128,069 -0.06(-1.68%)
Oct 19, 2012 3.640 3.740 3.580 3.580 240,453 -0.13(-3.50%)
Oct 18, 2012 3.860 3.880 3.680 3.710 210,232 -0.17(-4.38%)
Oct 17, 2012 3.950 4.140 3.808 3.880 616,443 +0.10(+2.65%)
Oct 16, 2012 3.650 3.800 3.600 3.780 512,346 +0.17(+4.71%)
Oct 15, 2012 3.240 3.610 3.240 3.610 622,861 +0.34(+10.40%)
Oct 12, 2012 3.290 3.340 3.230 3.270 112,133 +0.01(+0.31%)
Oct 11, 2012 3.250 3.280 3.220 3.260 138,890 +0.01(+0.31%)
Oct 10, 2012 3.290 3.290 3.190 3.250 146,730 -0.03(-0.91%)
Oct 09, 2012 3.350 3.360 3.190 3.280 159,988 -0.04(-1.20%)
Oct 08, 2012 3.330 3.370 3.290 3.320 114,814 -0.03(-0.90%)
Oct 05, 2012 3.340 3.410 3.310 3.350 200,824 +0.02(+0.60%)
Oct 04, 2012 3.240 3.340 3.190 3.330 201,528 +0.11(+3.42%)
Oct 03, 2012 3.110 3.225 3.080 3.220 123,935 +0.11(+3.54%)
Oct 02, 2012 3.110 3.110 3.050 3.110 140,750 +0.00(+0.00%)
Oct 01, 2012 3.170 3.200 3.100 3.110 101,697 -0.06(-1.89%)
Sep 28, 2012 3.190 3.230 3.160 3.170 195,258 -0.06(-1.86%)
Sep 27, 2012 3.280 3.290 3.170 3.230 116,262 -0.01(-0.31%)
Sep 26, 2012 3.140 3.270 3.120 3.240 206,571 +0.13(+4.18%)
Sep 25, 2012 3.250 3.300 3.110 3.110 226,788 -0.12(-3.72%)
Sep 24, 2012 3.210 3.260 3.150 3.230 155,870 -0.02(-0.62%)
Sep 21, 2012 3.230 3.250 3.180 3.250 408,738 +0.09(+2.85%)
Sep 20, 2012 3.170 3.210 3.130 3.160 136,418 -0.05(-1.56%)
Sep 19, 2012 3.230 3.230 3.180 3.210 189,314 +0.00(+0.00%)
Sep 18, 2012 3.190 3.270 3.010 3.210 235,020 +0.02(+0.63%)
Sep 17, 2012 3.190 3.200 3.110 3.190 204,690 +0.00(+0.00%)
Sep 14, 2012 3.110 3.220 3.100 3.190 393,089 +0.12(+3.91%)
Sep 13, 2012 2.890 3.120 2.860 3.070 511,871 +0.18(+6.23%)
Sep 12, 2012 2.850 2.910 2.770 2.890 260,356 +0.04(+1.40%)
Sep 11, 2012 2.760 2.875 2.760 2.850 528,885 +0.11(+4.01%)
Sep 10, 2012 2.760 2.800 2.720 2.740 254,113 +0.00(+0.00%)
Sep 07, 2012 2.730 2.780 2.690 2.740 339,165 +0.01(+0.37%)
Sep 06, 2012 2.760 2.770 2.670 2.730 240,955 +0.00(+0.00%)
Sep 05, 2012 2.690 2.780 2.690 2.730 191,612 +0.03(+1.11%)
Sep 04, 2012 2.680 2.710 2.650 2.700 131,452 -0.01(-0.37%)
Aug 31, 2012 2.630 2.720 2.620 2.710 156,256 +0.05(+1.88%)
Aug 30, 2012 2.650 2.710 2.610 2.660 96,559 -0.02(-0.75%)
Aug 29, 2012 2.740 2.740 2.665 2.680 166,820 +0.00(+0.00%)
Aug 27, 2012 2.620 2.720 2.620 2.680 183,208 -0.01(-0.37%)
Aug 24, 2012 2.650 2.700 2.610 2.690 115,150 +0.02(+0.75%)
Aug 23, 2012 2.740 2.750 2.620 2.670 85,020 -0.08(-2.91%)
Aug 22, 2012 2.750 2.790 2.700 2.750 136,004 +0.00(+0.00%)
Aug 21, 2012 2.800 2.880 2.740 2.750 164,779 -0.04(-1.43%)
Aug 20, 2012 2.760 2.800 2.750 2.790 132,292 +0.01(+0.36%)
Aug 17, 2012 2.800 2.800 2.720 2.780 199,479 -0.02(-0.71%)
Aug 16, 2012 2.780 2.840 2.750 2.800 146,125 +0.02(+0.72%)
Aug 15, 2012 2.750 2.800 2.730 2.780 117,094 +0.03(+1.09%)
Aug 14, 2012 2.790 2.819 2.750 2.750 116,652 -0.03(-1.08%)
Aug 13, 2012 2.840 2.890 2.770 2.780 113,778 -0.08(-2.80%)
Aug 10, 2012 2.880 2.900 2.830 2.860 70,959 -0.04(-1.38%)
Aug 09, 2012 2.850 2.930 2.840 2.900 93,168 +0.05(+1.75%)
Aug 08, 2012 2.910 2.915 2.810 2.850 90,058 -0.08(-2.73%)
Aug 07, 2012 2.960 3.000 2.900 2.930 133,198 +0.00(+0.00%)
Aug 06, 2012 2.840 3.000 2.790 2.930 123,523 +0.06(+2.09%)
Aug 03, 2012 2.740 2.980 2.660 2.870 188,437 +0.16(+5.90%)
Aug 02, 2012 2.790 2.840 2.690 2.710 140,286 -0.10(-3.56%)
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.