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 (%)
Jan 31, 2008 9.955 10.19 9.160 10.09 471,342 +0.40(+4.13%)
Jan 30, 2008 9.700 10.10 9.530 9.690 482,847 -0.09(-0.92%)
Jan 29, 2008 10.00 10.17 9.550 9.780 436,002 -0.22(-2.20%)
Jan 28, 2008 10.00 10.20 9.200 10.00 353,205 -0.20(-1.96%)
Jan 25, 2008 10.07 10.30 9.900 10.20 403,990 +0.37(+3.76%)
Jan 24, 2008 9.320 10.25 9.010 9.830 631,237 +0.33(+3.47%)
Jan 23, 2008 8.670 9.650 8.290 9.500 1,145,656 +0.78(+8.94%)
Jan 22, 2008 8.070 8.750 7.110 8.720 1,443,436 -0.15(-1.69%)
Jan 21, 2008 8.790 9.220 8.570 8.870 0 +0.00(+0.00%)
Jan 18, 2008 8.790 9.220 8.570 8.870 1,261,248 -0.01(-0.11%)
Jan 17, 2008 9.860 9.860 8.740 8.880 1,134,624 -0.90(-9.20%)
Jan 16, 2008 10.48 10.48 8.310 9.780 3,139,779 -0.85(-8.00%)
Jan 15, 2008 11.45 11.48 10.52 10.63 483,955 -0.79(-6.92%)
Jan 14, 2008 11.29 11.65 11.11 11.42 244,502 +0.23(+2.06%)
Jan 11, 2008 11.72 11.74 11.05 11.19 327,741 -0.53(-4.52%)
Jan 10, 2008 11.56 11.91 11.18 11.72 456,495 +0.24(+2.09%)
Jan 09, 2008 11.20 11.53 10.85 11.48 453,719 +0.27(+2.41%)
Jan 08, 2008 11.20 11.80 11.15 11.21 724,409 +0.21(+1.91%)
Jan 07, 2008 10.90 11.15 10.51 11.00 1,077,408 +0.17(+1.57%)
Jan 04, 2008 11.52 11.52 10.81 10.83 777,147 -0.78(-6.72%)
Jan 03, 2008 12.01 12.01 11.30 11.61 682,172 -0.14(-1.19%)
Jan 02, 2008 12.35 12.35 11.25 11.75 600,415 +0.08(+0.69%)
Jan 01, 2008 12.10 12.20 11.36 11.67 359,672 +0.00(+0.00%)
Dec 31, 2007 12.10 12.20 11.36 11.67 359,672 -0.46(-3.79%)
Dec 28, 2007 12.51 12.52 11.75 12.13 380,672 -0.18(-1.46%)
Dec 27, 2007 12.30 12.50 12.14 12.31 618,813 -0.11(-0.89%)
Dec 26, 2007 11.85 12.58 11.80 12.42 561,123 +0.57(+4.81%)
Dec 24, 2007 11.71 12.17 11.68 11.85 417,100 +0.04(+0.34%)
Dec 21, 2007 11.02 11.81 10.90 11.81 1,167,078 +1.04(+9.66%)
Dec 20, 2007 10.72 10.84 10.30 10.77 432,295 +0.12(+1.13%)
Dec 19, 2007 10.20 10.97 10.20 10.65 673,100 +0.42(+4.11%)
Dec 18, 2007 9.880 10.45 9.750 10.23 925,910 +0.63(+6.56%)
Dec 17, 2007 10.49 10.65 9.600 9.600 658,165 -0.64(-6.25%)
Dec 14, 2007 10.60 11.00 10.24 10.24 496,900 -0.36(-3.40%)
Dec 13, 2007 10.75 10.85 10.45 10.60 299,478 -0.25(-2.30%)
Dec 12, 2007 10.51 10.89 10.51 10.85 381,862 +0.46(+4.43%)
Dec 11, 2007 10.98 11.06 10.32 10.39 458,600 -0.47(-4.33%)
Dec 10, 2007 11.27 11.40 10.50 10.86 475,750 -0.21(-1.90%)
Dec 07, 2007 11.25 11.37 10.79 11.07 652,955 +0.07(+0.64%)
Dec 06, 2007 10.60 11.11 10.60 11.00 920,800 +0.40(+3.77%)
Dec 05, 2007 10.25 10.82 10.11 10.60 664,803 +0.35(+3.41%)
Dec 04, 2007 10.25 10.44 10.20 10.25 266,600 -0.04(-0.39%)
Dec 03, 2007 10.70 10.85 10.22 10.29 565,100 -0.37(-3.47%)
Nov 30, 2007 10.39 10.75 10.32 10.66 1,400,528 +0.43(+4.20%)
Nov 29, 2007 10.56 10.72 10.10 10.23 457,800 -0.33(-3.13%)
Nov 28, 2007 10.00 10.57 10.00 10.56 761,600 +0.56(+5.60%)
Nov 27, 2007 10.80 10.80 9.850 10.00 872,456 -0.57(-5.39%)
Nov 26, 2007 10.47 11.29 10.21 10.57 1,276,400 +0.17(+1.63%)
Nov 23, 2007 10.20 10.40 9.800 10.40 302,610 +0.50(+5.05%)
Nov 21, 2007 9.760 10.10 9.620 9.900 1,123,549 -0.08(-0.80%)
Nov 20, 2007 9.400 10.18 9.360 9.980 3,098,946 +1.52(+17.97%)
Nov 19, 2007 8.500 8.570 8.150 8.460 410,700 -0.02(-0.24%)
Nov 16, 2007 8.500 8.650 8.250 8.480 558,800 -0.01(-0.12%)
Nov 15, 2007 8.940 8.950 8.380 8.490 317,700 -0.54(-5.98%)
Nov 14, 2007 9.200 9.350 8.900 9.030 387,800 -0.03(-0.33%)
Nov 13, 2007 9.000 9.060 8.560 9.060 414,200 +0.56(+6.59%)
Nov 12, 2007 8.980 9.000 8.450 8.500 545,900 -0.71(-7.71%)
Nov 09, 2007 8.750 9.260 8.590 9.210 428,200 +0.22(+2.45%)
Nov 08, 2007 9.010 9.170 8.250 8.990 648,400 +0.13(+1.47%)
Nov 07, 2007 9.410 9.600 8.830 8.860 587,000 -0.55(-5.84%)
Nov 06, 2007 9.100 9.500 9.100 9.410 640,000 +0.49(+5.49%)
Nov 05, 2007 8.790 9.000 8.650 8.920 520,800 -0.18(-1.98%)
Nov 02, 2007 9.100 9.200 8.610 9.100 539,600 +0.13(+1.45%)
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.