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 (%)
Aug 30, 2013 1.690 1.700 1.630 1.650 112,024 -0.03(-1.79%)
Aug 29, 2013 1.680 1.760 1.650 1.680 155,389 -0.01(-0.59%)
Aug 28, 2013 1.690 1.770 1.665 1.690 103,520 -0.02(-1.17%)
Aug 27, 2013 1.740 1.780 1.690 1.710 181,134 -0.04(-2.29%)
Aug 26, 2013 1.800 1.800 1.710 1.750 171,657 -0.09(-4.89%)
Aug 23, 2013 1.790 1.850 1.790 1.840 53,508 +0.04(+2.22%)
Aug 22, 2013 1.740 1.800 1.731 1.800 93,434 +0.07(+4.05%)
Aug 21, 2013 1.800 1.820 1.730 1.730 72,454 -0.07(-3.89%)
Aug 20, 2013 1.780 1.830 1.750 1.800 78,652 +0.01(+0.56%)
Aug 19, 2013 1.800 1.830 1.790 1.790 58,878 -0.04(-2.19%)
Aug 16, 2013 1.810 1.870 1.804 1.830 88,981 -0.01(-0.54%)
Aug 15, 2013 1.850 1.918 1.800 1.840 113,942 -0.04(-2.13%)
Aug 14, 2013 1.820 1.910 1.815 1.880 124,787 +0.04(+2.17%)
Aug 13, 2013 1.820 1.850 1.794 1.840 99,138 +0.02(+1.10%)
Aug 12, 2013 1.770 1.820 1.741 1.820 86,430 +0.03(+1.68%)
Aug 09, 2013 1.740 1.800 1.710 1.790 134,428 +0.07(+4.07%)
Aug 08, 2013 1.680 1.740 1.670 1.720 215,616 +0.05(+2.99%)
Aug 07, 2013 1.680 1.720 1.670 1.670 220,604 -0.01(-0.60%)
Aug 06, 2013 1.800 1.800 1.680 1.680 121,936 -0.11(-6.15%)
Aug 05, 2013 1.760 1.830 1.670 1.790 255,351 +0.00(+0.00%)
Aug 02, 2013 1.960 1.960 1.780 1.790 400,212 -0.12(-6.28%)
Aug 01, 2013 1.930 1.940 1.880 1.910 136,354 +0.03(+1.60%)
Jul 31, 2013 1.870 1.950 1.860 1.880 274,199 +0.01(+0.53%)
Jul 30, 2013 1.920 1.929 1.870 1.870 118,526 -0.03(-1.58%)
Jul 29, 2013 1.910 1.970 1.900 1.900 85,025 -0.01(-0.52%)
Jul 26, 2013 1.940 1.954 1.900 1.910 93,340 -0.07(-3.54%)
Jul 25, 2013 1.930 1.980 1.925 1.980 202,347 +0.06(+3.13%)
Jul 24, 2013 2.050 2.070 1.900 1.920 344,322 -0.13(-6.34%)
Jul 23, 2013 1.980 2.050 1.960 2.050 329,617 +0.07(+3.54%)
Jul 22, 2013 1.917 2.010 1.950 1.980 348,442 +0.03(+1.54%)
Jul 19, 2013 1.950 1.950 1.880 1.950 94,840 +0.00(+0.00%)
Jul 18, 2013 1.900 1.950 1.880 1.950 78,356 +0.05(+2.90%)
Jul 17, 2013 1.980 1.980 1.880 1.895 164,255 -0.07(-3.81%)
Jul 16, 2013 1.940 1.980 1.900 1.970 104,680 +0.00(+0.00%)
Jul 15, 2013 2.000 2.010 1.950 1.970 96,321 -0.04(-1.99%)
Jul 12, 2013 1.970 2.010 1.880 2.010 186,096 +0.03(+1.52%)
Jul 11, 2013 1.960 1.980 1.940 1.980 263,470 +0.06(+3.13%)
Jul 10, 2013 1.890 1.920 1.860 1.920 181,710 +0.01(+0.52%)
Jul 09, 2013 1.800 1.910 1.810 1.910 539,578 +0.10(+5.52%)
Jul 08, 2013 1.880 1.910 1.810 1.810 186,205 +0.00(+0.00%)
Jul 05, 2013 1.770 1.850 1.760 1.810 66,670 -0.01(-0.55%)
Jul 03, 2013 1.810 1.840 1.790 1.820 43,637 +0.01(+0.55%)
Jul 02, 2013 1.870 1.880 1.790 1.810 183,735 -0.08(-4.23%)
Jul 01, 2013 1.890 1.920 1.851 1.890 128,298 +0.02(+1.07%)
Jun 28, 2013 1.830 1.940 1.790 1.870 1,160,369 +0.05(+2.75%)
Jun 26, 2013 1.840 1.890 1.820 1.820 203,513 -0.02(-1.09%)
Jun 25, 2013 1.890 1.930 1.830 1.840 351,985 +0.00(+0.00%)
Jun 24, 2013 1.910 1.970 1.830 1.840 280,500 -0.12(-6.12%)
Jun 21, 2013 1.870 1.980 1.820 1.960 503,222 +0.10(+5.38%)
Jun 20, 2013 1.860 1.900 1.830 1.860 368,932 -0.06(-3.12%)
Jun 19, 2013 2.020 2.050 1.900 1.920 174,812 -0.12(-5.88%)
Jun 18, 2013 1.960 2.040 1.930 2.040 189,904 +0.09(+4.62%)
Jun 17, 2013 1.960 2.030 1.920 1.950 171,578 +0.02(+1.04%)
Jun 14, 2013 1.990 2.020 1.930 1.930 141,114 -0.07(-3.50%)
Jun 13, 2013 2.030 2.050 2.000 2.000 148,092 -0.04(-1.96%)
Jun 12, 2013 1.960 2.160 1.950 2.040 235,575 +0.09(+4.62%)
Jun 11, 2013 2.020 2.030 1.950 1.950 159,168 -0.10(-4.88%)
Jun 10, 2013 2.040 2.070 2.020 2.050 85,675 +0.02(+0.99%)
Jun 07, 2013 2.050 2.060 2.010 2.030 136,543 -0.01(-0.49%)
Jun 06, 2013 2.030 2.060 2.000 2.040 191,469 +0.01(+0.49%)
Jun 05, 2013 2.060 2.100 2.030 2.030 146,024 -0.05(-2.40%)
Jun 04, 2013 2.110 2.110 2.030 2.080 234,545 -0.03(-1.42%)
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.