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 (%)
Feb 28, 2013 2.980 3.060 2.920 2.920 232,828 -0.16(-5.19%)
Feb 27, 2013 3.000 3.100 3.000 3.080 176,931 +0.09(+3.01%)
Feb 26, 2013 3.130 3.150 2.900 2.990 309,558 -0.24(-7.43%)
Feb 22, 2013 3.230 3.240 3.142 3.230 182,945 +0.04(+1.25%)
Feb 21, 2013 3.240 3.270 3.180 3.190 139,100 -0.01(-0.31%)
Feb 20, 2013 3.360 3.360 3.170 3.200 324,429 -0.16(-4.76%)
Feb 19, 2013 3.210 3.360 3.160 3.360 208,362 +0.15(+4.67%)
Feb 15, 2013 3.350 3.380 3.160 3.210 214,336 -0.12(-3.60%)
Feb 14, 2013 3.340 3.390 3.310 3.330 206,606 +0.01(+0.30%)
Feb 13, 2013 3.400 3.430 3.310 3.320 189,607 -0.09(-2.64%)
Feb 12, 2013 3.370 3.430 3.310 3.410 189,399 +0.04(+1.19%)
Feb 11, 2013 3.450 3.450 3.320 3.370 385,195 -0.08(-2.32%)
Feb 08, 2013 3.600 3.650 3.430 3.450 520,584 -0.14(-3.90%)
Feb 07, 2013 3.740 3.750 3.586 3.590 263,805 -0.15(-4.01%)
Feb 06, 2013 3.710 3.760 3.710 3.740 85,436 +0.07(+1.91%)
Feb 04, 2013 3.670 3.690 3.630 3.670 135,750 -0.03(-0.81%)
Feb 01, 2013 3.730 3.750 3.690 3.700 206,147 +0.01(+0.27%)
Jan 31, 2013 3.600 3.730 3.590 3.690 211,755 +0.09(+2.50%)
Jan 30, 2013 3.640 3.740 3.580 3.600 232,666 -0.06(-1.64%)
Jan 29, 2013 3.760 3.800 3.650 3.660 337,388 -0.04(-1.08%)
Jan 28, 2013 3.800 3.900 3.670 3.700 311,351 -0.07(-1.86%)
Jan 25, 2013 3.890 3.890 3.710 3.770 320,201 -0.07(-1.82%)
Jan 24, 2013 4.060 4.060 3.800 3.840 271,298 -0.13(-3.27%)
Jan 23, 2013 4.040 4.090 3.960 3.970 112,958 -0.06(-1.49%)
Jan 22, 2013 4.050 4.055 4.010 4.030 113,977 -0.02(-0.49%)
Jan 18, 2013 4.020 4.070 4.020 4.050 136,809 +0.00(+0.00%)
Jan 17, 2013 3.990 4.060 3.940 4.050 153,683 +0.10(+2.53%)
Jan 16, 2013 4.070 4.070 3.950 3.950 181,719 -0.12(-2.95%)
Jan 15, 2013 3.950 4.120 3.950 4.070 211,618 +0.08(+2.01%)
Jan 14, 2013 4.020 4.060 3.980 3.990 120,419 -0.02(-0.50%)
Jan 11, 2013 4.050 4.050 3.990 4.010 142,426 +0.00(+0.00%)
Jan 10, 2013 4.110 4.110 4.000 4.010 168,936 -0.06(-1.47%)
Jan 09, 2013 4.070 4.110 4.010 4.070 139,977 +0.05(+1.24%)
Jan 08, 2013 4.090 4.140 3.990 4.020 223,164 -0.09(-2.19%)
Jan 07, 2013 4.200 4.250 4.100 4.110 242,330 -0.12(-2.84%)
Jan 04, 2013 4.160 4.250 4.150 4.230 232,408 +0.09(+2.17%)
Jan 03, 2013 4.170 4.250 4.110 4.140 269,124 -0.01(-0.24%)
Jan 02, 2013 4.141 4.180 4.070 4.150 470,596 +0.14(+3.49%)
Dec 31, 2012 3.700 4.090 3.700 4.010 556,578 +0.27(+7.22%)
Dec 28, 2012 3.770 3.780 3.711 3.740 160,999 -0.02(-0.53%)
Dec 27, 2012 3.790 3.850 3.710 3.760 290,970 -0.03(-0.79%)
Dec 26, 2012 3.900 3.920 3.790 3.790 202,051 -0.10(-2.57%)
Dec 24, 2012 3.860 3.900 3.850 3.890 103,101 +0.02(+0.52%)
Dec 21, 2012 4.040 4.040 3.840 3.870 790,903 -0.27(-6.52%)
Dec 20, 2012 3.890 4.160 3.840 4.140 353,601 +0.22(+5.61%)
Dec 19, 2012 4.080 4.120 3.860 3.920 432,865 -0.20(-4.85%)
Dec 18, 2012 4.150 4.150 4.020 4.120 287,245 -0.02(-0.48%)
Dec 17, 2012 3.850 4.140 3.810 4.140 591,337 +0.31(+8.09%)
Dec 14, 2012 3.680 3.840 3.680 3.830 298,813 +0.13(+3.51%)
Dec 13, 2012 3.720 3.740 3.660 3.700 124,437 -0.02(-0.54%)
Dec 12, 2012 3.750 3.765 3.700 3.720 181,605 -0.03(-0.80%)
Dec 11, 2012 3.690 3.750 3.650 3.750 257,395 +0.11(+3.02%)
Dec 10, 2012 3.570 3.690 3.560 3.640 284,455 +0.10(+2.82%)
Dec 07, 2012 3.590 3.680 3.520 3.540 264,262 +0.00(+0.00%)
Dec 06, 2012 3.550 3.566 3.500 3.540 111,874 -0.04(-1.12%)
Dec 05, 2012 3.610 3.750 3.550 3.580 315,541 -0.05(-1.38%)
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.