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 (%)
Nov 29, 2013 1.060 1.210 1.050 1.210 288,130 +0.15(+14.15%)
Nov 27, 2013 1.110 1.130 1.040 1.060 527,031 -0.05(-4.50%)
Nov 26, 2013 1.170 1.220 1.040 1.110 579,083 -0.05(-4.31%)
Nov 25, 2013 1.210 1.250 1.130 1.160 456,159 -0.07(-5.69%)
Nov 22, 2013 1.350 1.351 1.200 1.230 628,952 -0.12(-8.89%)
Nov 21, 2013 1.390 1.390 1.310 1.350 241,323 -0.03(-2.17%)
Nov 20, 2013 1.400 1.420 1.370 1.380 128,337 -0.02(-1.43%)
Nov 19, 2013 1.360 1.420 1.360 1.400 171,892 +0.03(+2.19%)
Nov 18, 2013 1.440 1.440 1.360 1.370 164,774 -0.06(-4.20%)
Nov 15, 2013 1.420 1.450 1.380 1.430 181,122 +0.00(+0.00%)
Nov 14, 2013 1.500 1.520 1.320 1.430 541,274 -0.14(-8.92%)
Nov 12, 2013 1.580 1.590 1.560 1.570 93,148 -0.01(-0.63%)
Nov 11, 2013 1.600 1.610 1.580 1.580 102,227 -0.02(-1.25%)
Nov 08, 2013 1.590 1.629 1.590 1.600 109,042 +0.01(+0.63%)
Nov 07, 2013 1.610 1.630 1.590 1.590 87,909 -0.02(-1.24%)
Nov 06, 2013 1.640 1.650 1.590 1.610 178,511 -0.01(-0.62%)
Nov 05, 2013 1.620 1.650 1.620 1.620 51,010 -0.01(-0.61%)
Nov 04, 2013 1.610 1.630 1.600 1.630 105,737 +0.01(+0.62%)
Nov 01, 2013 1.620 1.650 1.590 1.620 277,291 -0.02(-1.22%)
Oct 31, 2013 1.640 1.670 1.610 1.640 116,004 +0.01(+0.61%)
Oct 30, 2013 1.620 1.640 1.600 1.630 155,766 +0.00(+0.00%)
Oct 29, 2013 1.600 1.640 1.600 1.630 138,399 +0.01(+0.62%)
Oct 28, 2013 1.650 1.670 1.610 1.620 168,645 -0.03(-1.82%)
Oct 25, 2013 1.720 1.740 1.640 1.650 150,376 -0.05(-2.94%)
Oct 24, 2013 1.700 1.710 1.690 1.700 69,652 +0.00(+0.00%)
Oct 23, 2013 1.700 1.710 1.680 1.700 121,708 -0.01(-0.58%)
Oct 22, 2013 1.700 1.760 1.700 1.710 137,166 +0.00(+0.00%)
Oct 21, 2013 1.720 1.740 1.700 1.710 119,474 -0.02(-1.16%)
Oct 18, 2013 1.740 1.760 1.700 1.730 181,565 +0.03(+1.76%)
Oct 17, 2013 1.650 1.700 1.650 1.700 97,909 +0.05(+3.03%)
Oct 16, 2013 1.650 1.690 1.620 1.650 174,317 +0.00(+0.00%)
Oct 15, 2013 1.660 1.690 1.650 1.650 106,826 -0.02(-1.20%)
Oct 14, 2013 1.650 1.680 1.650 1.670 113,525 +0.00(+0.00%)
Oct 11, 2013 1.650 1.680 1.620 1.670 98,994 -0.01(-0.60%)
Oct 10, 2013 1.650 1.690 1.631 1.680 104,177 +0.05(+3.07%)
Oct 09, 2013 1.600 1.650 1.590 1.630 172,545 +0.03(+1.87%)
Oct 08, 2013 1.610 1.630 1.600 1.600 106,502 +0.00(+0.00%)
Oct 07, 2013 1.650 1.660 1.600 1.600 136,175 -0.05(-3.03%)
Oct 04, 2013 1.630 1.690 1.630 1.650 138,741 -0.01(-0.60%)
Oct 03, 2013 1.640 1.690 1.618 1.660 203,633 +0.04(+2.47%)
Oct 02, 2013 1.610 1.690 1.600 1.620 94,377 -0.01(-0.61%)
Oct 01, 2013 1.640 1.650 1.620 1.630 129,088 -0.06(-3.55%)
Sep 27, 2013 1.710 1.730 1.680 1.690 125,837 -0.06(-3.43%)
Sep 26, 2013 1.780 1.790 1.710 1.750 150,733 -0.01(-0.57%)
Sep 25, 2013 1.810 1.840 1.760 1.760 121,878 -0.05(-2.76%)
Sep 24, 2013 1.790 1.930 1.741 1.810 394,241 +0.01(+0.56%)
Sep 23, 2013 1.790 1.920 1.780 1.800 170,422 -0.08(-4.26%)
Sep 20, 2013 1.780 1.990 1.750 1.880 1,346,652 +0.13(+7.43%)
Sep 19, 2013 1.770 1.810 1.700 1.750 122,813 -0.02(-1.13%)
Sep 18, 2013 1.720 1.800 1.700 1.770 181,849 +0.04(+2.31%)
Sep 17, 2013 1.650 1.730 1.630 1.730 122,581 +0.08(+4.85%)
Sep 16, 2013 1.630 1.650 1.610 1.650 180,321 +0.03(+1.85%)
Sep 13, 2013 1.630 1.650 1.610 1.620 113,686 +0.00(+0.00%)
Sep 12, 2013 1.650 1.660 1.610 1.620 65,943 -0.05(-2.99%)
Sep 11, 2013 1.690 1.700 1.660 1.670 77,305 -0.03(-1.76%)
Sep 10, 2013 1.790 1.790 1.680 1.700 136,598 -0.10(-5.56%)
Sep 09, 2013 1.680 1.800 1.660 1.800 162,784 +0.12(+7.14%)
Sep 06, 2013 1.610 1.690 1.600 1.680 149,168 +0.09(+5.66%)
Sep 05, 2013 1.640 1.650 1.580 1.590 214,936 -0.06(-3.64%)
Sep 04, 2013 1.630 1.670 1.620 1.650 55,214 +0.01(+0.61%)
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.