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, 2007 2.800 2.970 2.800 2.940 175,500 +0.16(+5.76%)
Jan 30, 2007 2.800 2.820 2.750 2.780 84,100 -0.02(-0.71%)
Jan 29, 2007 2.690 2.830 1.900 2.800 76,700 -0.02(-0.71%)
Jan 26, 2007 2.750 2.820 2.710 2.820 81,100 +0.02(+0.71%)
Jan 25, 2007 2.850 2.860 2.750 2.800 87,900 -0.05(-1.75%)
Jan 24, 2007 2.810 2.970 2.810 2.850 102,400 +0.02(+0.71%)
Jan 23, 2007 2.800 2.940 2.700 2.830 138,800 -0.05(-1.74%)
Jan 22, 2007 2.820 2.880 2.750 2.880 112,600 +0.05(+1.77%)
Jan 19, 2007 2.770 2.830 2.730 2.830 63,100 +0.07(+2.54%)
Jan 18, 2007 2.690 2.830 2.680 2.760 282,500 +0.16(+6.15%)
Jan 17, 2007 2.590 2.650 2.550 2.600 82,900 +0.00(+0.00%)
Jan 16, 2007 2.500 2.600 2.360 2.600 162,400 +0.08(+3.17%)
Jan 12, 2007 2.390 2.540 2.390 2.520 95,100 +0.12(+5.00%)
Jan 11, 2007 2.300 2.550 2.289 2.400 199,500 +0.12(+5.26%)
Jan 10, 2007 2.350 2.360 2.280 2.280 115,000 -0.07(-2.98%)
Jan 09, 2007 2.410 2.430 2.330 2.350 157,100 -0.06(-2.49%)
Jan 08, 2007 2.430 2.440 2.380 2.410 84,000 -0.01(-0.41%)
Jan 05, 2007 2.480 2.500 2.370 2.420 207,800 -0.08(-3.20%)
Jan 04, 2007 2.650 2.650 2.250 2.500 407,400 -0.23(-8.42%)
Jan 03, 2007 2.839 2.900 2.730 2.730 212,100 -0.19(-6.51%)
Dec 29, 2006 3.040 3.050 2.920 2.920 110,400 -0.12(-3.95%)
Dec 28, 2006 3.150 3.150 2.940 3.040 136,700 -0.08(-2.56%)
Dec 27, 2006 3.000 3.150 2.990 3.120 93,200 +0.15(+5.05%)
Dec 26, 2006 2.950 3.000 2.950 2.970 58,800 +0.01(+0.34%)
Dec 22, 2006 2.960 2.990 2.940 2.960 85,200 +0.00(+0.00%)
Dec 21, 2006 3.050 3.050 2.950 2.960 164,300 -0.02(-0.67%)
Dec 20, 2006 3.040 3.100 2.980 2.980 82,700 -0.04(-1.32%)
Dec 19, 2006 2.970 3.050 2.970 3.020 114,100 +0.04(+1.34%)
Dec 18, 2006 3.110 3.120 2.980 2.980 130,800 -0.06(-1.97%)
Dec 15, 2006 3.170 3.230 3.010 3.040 253,700 -0.13(-4.10%)
Dec 14, 2006 3.210 3.290 3.150 3.170 174,600 -0.03(-0.94%)
Dec 13, 2006 3.270 3.350 3.120 3.200 173,200 -0.06(-1.84%)
Dec 12, 2006 3.360 3.440 3.260 3.260 245,200 -0.03(-0.91%)
Dec 11, 2006 3.250 3.350 3.250 3.290 215,700 +0.13(+4.11%)
Dec 08, 2006 3.210 3.309 3.150 3.160 116,300 -0.06(-1.86%)
Dec 07, 2006 3.330 3.350 3.150 3.220 135,500 -0.01(-0.31%)
Dec 06, 2006 3.200 3.340 3.190 3.230 135,000 -0.02(-0.62%)
Dec 05, 2006 3.300 3.310 3.220 3.250 171,400 +0.07(+2.20%)
Dec 04, 2006 3.190 3.360 3.180 3.180 177,800 +0.05(+1.60%)
Dec 01, 2006 3.360 3.440 3.100 3.130 299,500 -0.22(-6.57%)
Nov 30, 2006 3.100 3.400 2.960 3.350 815,400 +0.32(+10.56%)
Nov 29, 2006 3.080 3.130 3.030 3.030 191,000 -0.05(-1.62%)
Nov 28, 2006 3.170 3.170 2.990 3.080 264,300 -0.02(-0.65%)
Nov 27, 2006 3.200 3.380 3.100 3.100 613,200 -0.07(-2.21%)
Nov 24, 2006 3.190 3.250 3.100 3.170 441,100 +0.23(+7.82%)
Nov 22, 2006 2.950 3.300 2.910 2.940 946,700 +0.23(+8.49%)
Nov 21, 2006 2.530 2.710 2.500 2.710 322,200 +0.25(+10.16%)
Nov 20, 2006 2.450 2.480 2.355 2.460 328,300 +0.00(+0.00%)
Nov 17, 2006 2.360 2.500 2.360 2.460 131,200 +0.10(+4.24%)
Nov 16, 2006 2.510 2.520 2.350 2.360 205,600 -0.17(-6.72%)
Nov 15, 2006 2.560 2.570 2.510 2.530 179,600 -0.04(-1.56%)
Nov 14, 2006 2.550 2.580 2.540 2.570 120,600 +0.07(+2.80%)
Nov 13, 2006 2.600 2.640 2.500 2.500 240,700 -0.10(-3.85%)
Nov 10, 2006 2.690 2.690 2.550 2.600 119,600 -0.12(-4.41%)
Nov 09, 2006 2.700 2.730 2.610 2.720 75,300 +0.01(+0.37%)
Nov 08, 2006 2.720 2.720 2.650 2.710 131,600 +0.03(+1.12%)
Nov 07, 2006 2.730 2.750 2.680 2.680 138,000 +0.01(+0.37%)
Nov 06, 2006 2.560 2.780 2.550 2.670 328,700 +0.17(+6.80%)
Nov 03, 2006 2.380 2.500 2.360 2.500 290,200 +0.15(+6.38%)
Nov 02, 2006 2.340 2.380 2.260 2.350 116,700 -0.05(-2.08%)
Nov 01, 2006 2.350 2.440 2.300 2.400 191,300 +0.06(+2.56%)
Oct 31, 2006 2.290 2.350 2.200 2.340 241,200 +0.05(+2.18%)
Oct 30, 2006 2.220 2.290 2.190 2.290 411,600 +0.10(+4.57%)
Oct 27, 2006 2.160 2.210 2.150 2.190 186,700 +0.04(+1.86%)
Oct 26, 2006 2.110 2.180 2.100 2.150 626,900 +0.05(+2.38%)
Oct 25, 2006 2.020 2.110 2.000 2.100 625,900 +0.07(+3.45%)
Oct 24, 2006 2.100 2.100 2.030 2.030 77,200 -0.05(-2.40%)
Oct 23, 2006 2.160 2.160 2.070 2.080 256,900 -0.08(-3.70%)
Oct 20, 2006 2.240 2.240 2.150 2.160 137,700 -0.04(-1.82%)
Oct 19, 2006 2.210 2.240 2.200 2.200 85,900 +0.01(+0.46%)
Oct 18, 2006 2.240 2.240 2.190 2.190 86,500 -0.04(-1.79%)
Oct 17, 2006 2.200 2.230 2.150 2.230 81,500 +0.03(+1.36%)
Oct 16, 2006 2.200 2.240 2.170 2.200 72,000 +0.03(+1.38%)
Oct 13, 2006 2.170 2.240 2.150 2.170 393,200 +0.01(+0.46%)
Oct 12, 2006 2.170 2.190 2.140 2.160 156,800 +0.01(+0.47%)
Oct 11, 2006 2.050 2.300 2.030 2.150 321,600 +0.11(+5.39%)
Oct 10, 2006 2.020 2.050 2.010 2.040 79,100 +0.05(+2.51%)
Oct 09, 2006 2.050 2.070 1.970 1.990 290,500 -0.06(-2.93%)
Oct 06, 2006 2.100 2.120 2.030 2.050 193,400 -0.03(-1.44%)
Oct 05, 2006 2.150 2.200 2.080 2.080 209,100 -0.04(-1.89%)
Oct 04, 2006 2.150 2.200 2.100 2.120 218,200 -0.02(-0.93%)
Oct 03, 2006 2.250 2.300 2.110 2.140 1,028,700 -0.06(-2.73%)
Oct 02, 2006 2.180 2.500 2.170 2.200 672,400 +0.20(+10.00%)
Sep 29, 2006 1.980 2.000 1.950 2.000 271,300 +0.01(+0.50%)
Sep 28, 2006 1.930 1.990 1.920 1.990 154,500 -0.01(-0.50%)
Sep 27, 2006 1.870 2.050 1.870 2.000 95,000 +0.08(+4.17%)
Sep 26, 2006 1.880 1.950 1.850 1.920 25,000 -0.05(-2.54%)
Sep 25, 2006 2.020 2.020 1.800 1.970 76,900 -0.07(-3.43%)
Sep 22, 2006 2.050 2.080 1.900 2.040 64,300 -0.04(-1.92%)
Sep 21, 2006 2.120 2.120 2.010 2.080 47,300 -0.04(-1.89%)
Sep 20, 2006 2.160 2.190 2.107 2.120 36,900 -0.06(-2.75%)
Sep 19, 2006 2.200 2.200 2.150 2.180 79,100 -0.02(-0.91%)
Sep 18, 2006 2.160 2.240 2.160 2.200 126,200 +0.04(+1.85%)
Sep 15, 2006 2.170 2.220 2.160 2.160 75,800 -0.02(-0.92%)
Sep 14, 2006 2.180 2.230 2.070 2.180 95,800 +0.00(+0.00%)
Sep 13, 2006 2.220 2.220 2.180 2.180 40,600 -0.04(-1.80%)
Sep 12, 2006 2.220 2.240 2.210 2.220 180,100 -0.03(-1.33%)
Sep 11, 2006 2.240 2.270 2.210 2.250 322,700 +0.01(+0.45%)
Sep 08, 2006 2.220 2.260 2.210 2.240 229,800 -0.04(-1.75%)
Sep 07, 2006 2.370 2.370 2.250 2.280 143,400 -0.07(-2.98%)
Sep 06, 2006 2.380 2.380 2.320 2.350 63,600 +0.00(+0.00%)
Sep 05, 2006 2.360 2.400 2.320 2.350 163,800 +0.02(+0.86%)
Sep 01, 2006 2.330 2.330 2.240 2.330 81,500 +0.00(+0.00%)
Aug 31, 2006 2.220 2.350 2.200 2.330 231,500 +0.12(+5.43%)
Aug 30, 2006 2.140 2.240 2.120 2.210 279,300 +0.09(+4.25%)
Aug 29, 2006 2.100 2.150 2.060 2.120 252,900 +0.03(+1.44%)
Aug 28, 2006 2.180 2.180 2.050 2.090 179,800 -0.09(-4.13%)
Aug 25, 2006 2.190 2.200 2.170 2.180 174,900 -0.01(-0.46%)
Aug 24, 2006 2.190 2.200 2.150 2.190 164,800 +0.04(+1.86%)
Aug 23, 2006 2.200 2.200 2.100 2.150 92,800 -0.03(-1.38%)
Aug 22, 2006 2.160 2.200 2.150 2.180 65,900 +0.02(+0.93%)
Aug 21, 2006 2.190 2.250 2.120 2.160 301,600 -0.03(-1.37%)
Aug 18, 2006 2.250 2.480 2.190 2.190 413,900 -0.06(-2.67%)
Aug 17, 2006 2.150 2.250 2.130 2.250 223,600 +0.13(+6.13%)
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.