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 (%)
Apr 30, 2012 3.260 3.290 3.180 3.240 175,212 -0.03(-0.92%)
Apr 27, 2012 3.290 3.340 3.240 3.270 187,895 -0.02(-0.61%)
Apr 26, 2012 3.210 3.290 3.180 3.290 202,007 +0.06(+1.86%)
Apr 25, 2012 3.220 3.250 3.160 3.230 246,143 +0.07(+2.22%)
Apr 24, 2012 2.980 3.160 2.970 3.160 290,783 +0.20(+6.76%)
Apr 23, 2012 2.990 3.015 2.950 2.960 258,203 -0.09(-2.95%)
Apr 20, 2012 3.160 3.160 3.040 3.050 287,155 -0.02(-0.65%)
Apr 19, 2012 3.050 3.190 3.050 3.070 207,765 -0.01(-0.32%)
Apr 18, 2012 3.080 3.160 3.060 3.080 250,520 -0.04(-1.28%)
Apr 17, 2012 3.090 3.190 3.060 3.120 245,438 +0.04(+1.30%)
Apr 16, 2012 3.040 3.150 2.980 3.080 323,008 +0.06(+1.99%)
Apr 13, 2012 3.140 3.140 3.000 3.020 392,882 -0.14(-4.43%)
Apr 12, 2012 3.140 3.180 3.030 3.160 568,463 +0.01(+0.32%)
Apr 11, 2012 3.100 3.150 3.040 3.150 400,156 +0.10(+3.28%)
Apr 10, 2012 3.130 3.200 3.020 3.050 420,007 -0.08(-2.56%)
Apr 09, 2012 3.130 3.230 3.080 3.130 440,294 -0.08(-2.49%)
Apr 05, 2012 3.230 3.350 3.210 3.210 284,235 -0.03(-0.93%)
Apr 04, 2012 3.300 3.320 3.230 3.240 502,996 -0.08(-2.41%)
Apr 03, 2012 3.420 3.440 3.310 3.320 280,960 -0.13(-3.77%)
Apr 02, 2012 3.350 3.470 3.340 3.450 353,896 +0.10(+2.99%)
Mar 30, 2012 3.370 3.430 3.310 3.350 200,725 +0.02(+0.60%)
Mar 29, 2012 3.300 3.360 3.300 3.330 304,536 +0.01(+0.30%)
Mar 28, 2012 3.380 3.400 3.300 3.320 313,303 -0.06(-1.78%)
Mar 27, 2012 3.420 3.480 3.380 3.380 258,256 -0.04(-1.17%)
Mar 26, 2012 3.490 3.490 3.390 3.420 273,277 +0.01(+0.29%)
Mar 23, 2012 3.310 3.420 3.260 3.410 284,286 +0.13(+3.96%)
Mar 22, 2012 3.320 3.375 3.230 3.280 351,695 -0.15(-4.37%)
Mar 21, 2012 3.460 3.480 3.360 3.430 228,451 +0.00(+0.00%)
Mar 20, 2012 3.390 3.470 3.310 3.430 272,467 -0.01(-0.29%)
Mar 19, 2012 3.270 3.490 3.230 3.440 409,525 +0.16(+4.88%)
Mar 16, 2012 3.350 3.540 3.280 3.280 1,359,239 -0.08(-2.38%)
Mar 15, 2012 3.340 3.420 3.250 3.360 365,553 +0.04(+1.20%)
Mar 14, 2012 3.510 3.530 3.300 3.320 576,360 -0.21(-5.95%)
Mar 13, 2012 3.400 3.540 3.400 3.530 306,434 +0.15(+4.44%)
Mar 12, 2012 3.490 3.490 3.340 3.380 301,143 -0.08(-2.31%)
Mar 09, 2012 3.290 3.570 3.290 3.460 337,297 +0.16(+4.85%)
Mar 08, 2012 3.280 3.380 3.250 3.300 269,335 +0.05(+1.54%)
Mar 07, 2012 3.230 3.330 3.200 3.250 308,180 +0.05(+1.56%)
Mar 06, 2012 3.200 3.290 3.160 3.200 427,035 -0.07(-2.14%)
Mar 05, 2012 3.360 3.470 3.260 3.270 440,392 -0.13(-3.82%)
Mar 02, 2012 3.530 3.620 3.370 3.400 557,348 -0.14(-3.95%)
Mar 01, 2012 3.650 3.790 3.500 3.540 456,714 -0.07(-1.94%)
Feb 29, 2012 3.550 3.680 3.500 3.610 767,335 +0.05(+1.40%)
Feb 28, 2012 3.690 3.720 3.560 3.560 378,034 -0.10(-2.73%)
Feb 27, 2012 3.740 3.740 3.610 3.660 235,879 -0.11(-2.92%)
Feb 24, 2012 3.850 3.860 3.740 3.770 207,577 -0.08(-2.08%)
Feb 23, 2012 3.800 3.850 3.710 3.850 270,615 +0.08(+2.12%)
Feb 22, 2012 3.800 3.850 3.760 3.770 237,248 -0.04(-1.05%)
Feb 21, 2012 3.750 3.880 3.730 3.810 286,718 +0.09(+2.42%)
Feb 17, 2012 3.770 3.840 3.680 3.720 325,050 +0.06(+1.64%)
Feb 16, 2012 3.460 3.660 3.410 3.660 310,808 +0.19(+5.48%)
Feb 15, 2012 3.590 3.600 3.460 3.470 279,304 -0.06(-1.70%)
Feb 14, 2012 3.630 3.670 3.500 3.530 319,546 -0.12(-3.29%)
Feb 13, 2012 3.710 3.720 3.550 3.650 287,435 +0.01(+0.27%)
Feb 10, 2012 3.820 3.830 3.620 3.640 426,469 -0.24(-6.19%)
Feb 09, 2012 4.000 4.040 3.860 3.880 343,666 -0.11(-2.76%)
Feb 08, 2012 3.920 4.080 3.920 3.990 249,470 +0.07(+1.79%)
Feb 07, 2012 4.030 4.040 3.900 3.920 263,502 -0.12(-2.97%)
Feb 06, 2012 4.020 4.100 3.980 4.040 252,897 -0.04(-0.98%)
Feb 03, 2012 3.990 4.090 3.890 4.080 572,840 +0.19(+4.88%)
Feb 02, 2012 3.850 3.980 3.810 3.890 486,570 +0.05(+1.30%)
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.