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 (%)
Jul 31, 2009 2.790 2.870 2.710 2.830 577,835 +0.10(+3.66%)
Jul 30, 2009 2.490 2.770 2.470 2.730 700,826 +0.26(+10.53%)
Jul 29, 2009 2.600 2.600 2.460 2.470 539,256 -0.14(-5.36%)
Jul 28, 2009 2.620 2.700 2.580 2.610 466,425 -0.08(-2.97%)
Jul 27, 2009 2.750 2.750 2.600 2.690 601,301 +0.01(+0.37%)
Jul 24, 2009 2.580 2.690 2.580 2.680 434,901 +0.08(+3.08%)
Jul 23, 2009 2.570 2.600 2.430 2.600 664,173 +0.10(+4.00%)
Jul 22, 2009 2.330 2.540 2.190 2.500 816,080 +0.14(+5.93%)
Jul 21, 2009 2.450 2.460 2.290 2.360 501,525 -0.07(-2.88%)
Jul 20, 2009 2.360 2.469 2.360 2.430 735,502 +0.11(+4.74%)
Jul 17, 2009 2.250 2.380 2.250 2.320 287,606 -0.02(-0.85%)
Jul 16, 2009 2.260 2.420 2.160 2.340 642,525 +0.07(+3.08%)
Jul 15, 2009 2.150 2.280 2.090 2.270 732,525 +0.22(+10.73%)
Jul 14, 2009 1.920 2.150 1.920 2.050 428,091 +0.10(+5.13%)
Jul 13, 2009 1.830 1.950 1.800 1.950 478,544 +0.11(+5.98%)
Jul 10, 2009 1.850 1.870 1.810 1.840 161,344 -0.03(-1.60%)
Jul 09, 2009 1.820 1.930 1.770 1.870 452,245 +0.12(+6.86%)
Jul 08, 2009 1.970 1.970 1.700 1.750 1,013,065 -0.22(-11.17%)
Jul 07, 2009 2.120 2.150 1.960 1.970 622,102 -0.15(-7.08%)
Jul 06, 2009 2.230 2.230 2.050 2.120 537,756 -0.03(-1.40%)
Jul 02, 2009 2.240 2.290 2.150 2.150 501,927 -0.11(-4.87%)
Jul 01, 2009 2.300 2.380 2.230 2.260 422,668 +0.04(+1.80%)
Jun 30, 2009 2.370 2.390 2.220 2.220 495,179 -0.13(-5.53%)
Jun 29, 2009 2.550 2.580 2.300 2.350 732,281 -0.25(-9.62%)
Jun 26, 2009 2.380 2.600 2.310 2.600 2,576,677 +0.22(+9.24%)
Jun 25, 2009 2.310 2.390 2.300 2.380 563,468 +0.09(+3.93%)
Jun 24, 2009 2.420 2.420 2.250 2.290 501,467 +0.09(+4.09%)
Jun 23, 2009 2.250 2.250 2.010 2.200 540,012 +0.07(+3.29%)
Jun 22, 2009 2.460 2.560 2.100 2.130 1,430,887 -0.43(-16.80%)
Jun 19, 2009 2.550 2.560 2.460 2.560 887,105 +0.12(+4.92%)
Jun 18, 2009 2.460 2.460 2.310 2.440 400,663 +0.09(+3.83%)
Jun 17, 2009 2.350 2.420 2.090 2.350 1,027,327 +0.04(+1.73%)
Jun 16, 2009 2.480 2.580 2.230 2.310 1,102,965 -0.16(-6.48%)
Jun 15, 2009 2.810 2.810 2.400 2.470 963,786 -0.32(-11.47%)
Jun 12, 2009 2.790 2.880 2.650 2.790 476,417 -0.08(-2.79%)
Jun 11, 2009 2.760 3.050 2.610 2.870 1,812,958 +0.23(+8.71%)
Jun 10, 2009 2.740 2.740 2.560 2.640 606,157 -0.01(-0.38%)
Jun 09, 2009 2.730 2.830 2.500 2.650 1,212,167 -0.14(-5.02%)
Jun 08, 2009 2.775 2.850 2.750 2.790 1,344,202 -0.19(-6.38%)
Jun 05, 2009 3.010 3.150 2.960 2.980 1,507,141 +0.02(+0.68%)
Jun 04, 2009 2.690 3.110 2.580 2.960 1,543,698 +0.28(+10.45%)
Jun 03, 2009 2.660 2.680 2.500 2.680 934,277 +0.00(+0.00%)
Jun 02, 2009 2.680 2.760 2.500 2.680 1,762,146 +0.04(+1.52%)
Jun 01, 2009 2.300 2.650 2.140 2.640 2,360,325 +0.51(+23.94%)
May 29, 2009 1.900 2.270 1.890 2.130 2,357,621 +0.23(+12.11%)
May 28, 2009 1.870 1.900 1.770 1.900 441,502 +0.11(+6.15%)
May 27, 2009 1.910 1.920 1.750 1.790 791,366 -0.11(-5.79%)
May 26, 2009 1.710 1.900 1.670 1.900 855,125 +0.17(+9.83%)
May 22, 2009 1.680 1.790 1.670 1.730 346,361 +0.04(+2.37%)
May 21, 2009 1.760 1.820 1.650 1.690 396,887 -0.10(-5.59%)
May 20, 2009 1.680 1.850 1.670 1.790 1,057,567 +0.10(+5.92%)
May 19, 2009 1.630 1.730 1.600 1.690 467,095 +0.08(+4.97%)
May 18, 2009 1.530 1.640 1.500 1.610 315,307 +0.09(+5.92%)
May 15, 2009 1.580 1.650 1.490 1.520 487,784 -0.11(-6.75%)
May 14, 2009 1.560 1.640 1.450 1.630 584,782 +0.06(+3.82%)
May 13, 2009 1.860 1.860 1.560 1.570 1,044,459 -0.28(-15.14%)
May 12, 2009 1.920 1.920 1.800 1.850 599,430 +0.04(+2.21%)
May 11, 2009 1.830 1.830 1.680 1.810 291,719 -0.03(-1.63%)
May 08, 2009 1.760 1.840 1.680 1.840 1,012,909 +0.12(+6.98%)
May 07, 2009 1.800 1.870 1.710 1.720 782,693 -0.01(-0.58%)
May 06, 2009 1.740 1.800 1.700 1.730 604,462 +0.03(+1.76%)
May 05, 2009 1.740 1.740 1.650 1.700 625,397 +0.03(+1.80%)
May 04, 2009 1.580 1.738 1.560 1.670 800,910 +0.11(+7.05%)
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.