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 (%)
Dec 31, 2010 6.630 6.760 6.430 6.480 1,796,233 -0.20(-2.99%)
Dec 30, 2010 7.140 7.250 6.550 6.680 4,289,192 -0.32(-4.57%)
Dec 29, 2010 6.650 7.180 6.430 7.000 5,780,757 +0.64(+10.06%)
Dec 28, 2010 6.350 6.645 6.052 6.360 5,659,568 +0.46(+7.80%)
Dec 27, 2010 5.400 6.010 5.350 5.900 1,818,708 +0.50(+9.26%)
Dec 23, 2010 5.500 5.540 5.270 5.400 242,746 -0.14(-2.53%)
Dec 22, 2010 5.710 5.710 5.470 5.540 431,690 -0.05(-0.89%)
Dec 21, 2010 5.420 5.620 5.400 5.590 733,745 +0.18(+3.33%)
Dec 20, 2010 5.420 5.450 5.300 5.410 412,236 +0.11(+2.08%)
Dec 17, 2010 5.500 5.500 5.300 5.300 761,425 -0.19(-3.46%)
Dec 16, 2010 5.400 5.490 5.300 5.490 433,297 +0.09(+1.67%)
Dec 15, 2010 5.370 5.500 5.320 5.400 434,591 +0.01(+0.19%)
Dec 14, 2010 5.500 5.500 5.300 5.390 592,222 -0.06(-1.10%)
Dec 13, 2010 5.590 5.600 5.450 5.450 837,030 -0.05(-0.91%)
Dec 10, 2010 5.600 5.680 5.480 5.500 1,324,255 -0.12(-2.14%)
Dec 09, 2010 5.680 5.680 5.550 5.620 399,411 +0.08(+1.44%)
Dec 08, 2010 5.640 5.730 5.470 5.540 925,586 -0.17(-2.98%)
Dec 07, 2010 6.090 6.090 5.660 5.710 1,763,222 -0.15(-2.56%)
Dec 06, 2010 5.680 6.150 5.530 5.860 3,717,741 +0.22(+3.90%)
Dec 03, 2010 5.420 5.650 5.390 5.640 723,154 +0.19(+3.49%)
Dec 02, 2010 5.520 5.520 5.380 5.450 758,436 +0.00(+0.00%)
Dec 01, 2010 5.700 5.700 5.380 5.450 984,324 -0.07(-1.27%)
Nov 30, 2010 5.490 5.860 5.460 5.520 1,544,825 -0.09(-1.60%)
Nov 29, 2010 5.540 5.640 5.330 5.610 456,402 +0.07(+1.26%)
Nov 26, 2010 5.660 5.660 5.470 5.540 155,565 -0.06(-1.07%)
Nov 24, 2010 5.550 5.600 5.600 5.600 349,532 +0.12(+2.19%)
Nov 23, 2010 5.730 5.730 5.420 5.480 471,270 -0.22(-3.86%)
Nov 22, 2010 5.630 5.710 5.450 5.700 551,234 +0.12(+2.15%)
Nov 19, 2010 5.390 5.650 5.210 5.580 1,020,019 +0.19(+3.53%)
Nov 18, 2010 5.350 5.480 5.300 5.390 556,300 +0.24(+4.66%)
Nov 17, 2010 5.190 5.290 5.080 5.150 367,161 -0.07(-1.34%)
Nov 16, 2010 5.450 5.450 5.160 5.220 858,659 -0.24(-4.40%)
Nov 15, 2010 5.390 5.560 5.250 5.460 589,029 +0.08(+1.49%)
Nov 12, 2010 5.450 5.580 5.250 5.380 834,056 -0.25(-4.44%)
Nov 11, 2010 5.520 5.720 5.440 5.630 663,636 +0.04(+0.72%)
Nov 10, 2010 5.380 5.600 5.100 5.590 1,141,817 +0.26(+4.88%)
Nov 09, 2010 6.000 6.020 5.250 5.330 2,445,320 -0.50(-8.58%)
Nov 08, 2010 5.350 5.890 5.310 5.830 1,950,062 +0.43(+7.96%)
Nov 05, 2010 5.110 5.550 5.040 5.400 3,039,013 +0.33(+6.51%)
Nov 04, 2010 5.140 5.200 4.910 5.070 1,955,463 +0.10(+2.01%)
Nov 03, 2010 5.060 5.080 4.820 4.970 1,451,346 -0.10(-1.97%)
Nov 02, 2010 5.500 5.580 4.900 5.070 3,577,059 -0.35(-6.46%)
Nov 01, 2010 5.180 5.870 5.180 5.420 4,041,811 +0.20(+3.83%)
Oct 29, 2010 4.410 5.240 4.300 5.220 4,775,079 +0.92(+21.40%)
Oct 28, 2010 4.420 4.470 4.180 4.300 1,209,034 -0.02(-0.46%)
Oct 27, 2010 4.220 4.350 4.050 4.320 1,050,372 +0.11(+2.61%)
Oct 25, 2010 4.170 4.300 4.170 4.210 476,141 +0.12(+2.93%)
Oct 22, 2010 4.160 4.160 4.010 4.090 302,786 -0.03(-0.73%)
Oct 21, 2010 4.250 4.380 4.011 4.120 948,662 -0.15(-3.51%)
Oct 20, 2010 4.070 4.530 4.030 4.270 2,396,177 +0.29(+7.29%)
Oct 19, 2010 4.200 4.320 3.860 3.980 1,616,629 -0.37(-8.51%)
Oct 18, 2010 4.060 4.380 4.000 4.350 1,246,255 +0.28(+6.88%)
Oct 15, 2010 4.190 4.210 3.970 4.070 439,092 -0.06(-1.45%)
Oct 14, 2010 4.150 4.250 4.040 4.130 801,160 +0.03(+0.73%)
Oct 13, 2010 3.970 4.120 3.970 4.100 637,424 +0.13(+3.27%)
Oct 12, 2010 3.920 3.990 3.790 3.970 526,650 +0.07(+1.79%)
Oct 11, 2010 3.860 4.040 3.800 3.900 856,034 +0.01(+0.26%)
Oct 08, 2010 3.890 4.100 3.680 3.890 2,026,416 +0.22(+5.99%)
Oct 07, 2010 3.800 3.820 3.630 3.670 1,273 -0.13(-3.42%)
Oct 06, 2010 3.700 3.880 3.700 3.800 819,232 +0.10(+2.70%)
Oct 05, 2010 3.670 3.700 3.520 3.700 796,052 +0.14(+3.93%)
Oct 04, 2010 3.670 3.680 3.500 3.560 489,111 -0.12(-3.26%)
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.