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 (%)
Aug 31, 2010 3.000 3.040 2.930 3.000 1,901 +0.04(+1.35%)
Aug 30, 2010 3.020 3.050 2.960 2.960 160,695 -0.08(-2.63%)
Aug 27, 2010 3.040 3.051 2.860 3.040 422,341 +0.13(+4.47%)
Aug 26, 2010 3.100 3.100 2.900 2.910 1,419 -0.07(-2.35%)
Aug 25, 2010 2.920 2.980 2.850 2.980 1,405 +0.03(+1.02%)
Aug 24, 2010 3.010 3.070 2.930 2.950 5,707 -0.07(-2.32%)
Aug 23, 2010 3.150 3.180 3.010 3.020 202,467 -0.10(-3.21%)
Aug 20, 2010 3.010 3.120 3.000 3.120 332,241 +0.09(+2.97%)
Aug 19, 2010 3.170 3.220 3.020 3.030 4,905 -0.17(-5.31%)
Aug 18, 2010 3.240 3.280 3.170 3.200 21,764 -0.05(-1.54%)
Aug 17, 2010 3.140 3.280 3.140 3.250 3,387 +0.17(+5.52%)
Aug 16, 2010 2.900 3.080 2.900 3.080 330,977 +0.16(+5.48%)
Aug 13, 2010 2.920 3.000 2.920 2.920 349,792 -0.06(-2.01%)
Aug 12, 2010 2.920 3.070 2.900 2.980 233,326 +0.01(+0.34%)
Aug 11, 2010 3.100 3.120 2.970 2.970 6,148 -0.19(-6.01%)
Aug 10, 2010 3.250 3.250 3.140 3.160 2,622 -0.10(-3.07%)
Aug 09, 2010 3.170 3.290 3.160 3.260 207,496 +0.07(+2.19%)
Aug 06, 2010 3.190 3.210 3.100 3.190 244,256 +0.03(+0.95%)
Aug 05, 2010 3.200 3.230 3.140 3.160 283,749 -0.08(-2.47%)
Aug 04, 2010 3.270 3.300 3.200 3.240 389,612 +0.00(+0.00%)
Aug 03, 2010 3.350 3.370 3.240 3.240 253,255 -0.12(-3.57%)
Aug 02, 2010 3.360 3.470 3.350 3.360 418,130 +0.04(+1.20%)
Jul 30, 2010 3.320 3.430 3.260 3.320 225,977 -0.02(-0.60%)
Jul 29, 2010 3.340 3.450 3.270 3.340 230,904 +0.07(+2.14%)
Jul 28, 2010 3.270 3.440 3.220 3.270 2,278 -0.14(-4.11%)
Jul 27, 2010 3.530 3.530 3.390 3.410 334,702 -0.08(-2.29%)
Jul 26, 2010 3.300 3.500 3.250 3.490 611,940 +0.19(+5.76%)
Jul 23, 2010 3.170 3.310 3.150 3.300 275,121 +0.10(+3.12%)
Jul 22, 2010 3.120 3.200 3.110 3.200 524,846 +0.13(+4.23%)
Jul 21, 2010 3.210 3.220 3.070 3.070 194,943 -0.10(-3.15%)
Jul 20, 2010 2.910 3.180 2.910 3.170 399,358 +0.18(+6.02%)
Jul 19, 2010 2.990 3.090 2.860 2.990 431,543 -0.01(-0.33%)
Jul 16, 2010 3.000 3.090 2.990 3.000 423,856 -0.12(-3.85%)
Jul 15, 2010 3.130 3.190 3.050 3.120 220,709 -0.05(-1.58%)
Jul 14, 2010 3.230 3.230 3.130 3.170 139,220 -0.04(-1.25%)
Jul 13, 2010 3.210 3.220 3.090 3.210 5,569 +0.12(+3.88%)
Jul 12, 2010 3.230 3.260 3.050 3.090 266,111 -0.16(-4.92%)
Jul 09, 2010 3.250 3.250 3.100 3.250 320,995 +0.13(+4.17%)
Jul 08, 2010 3.120 3.280 3.070 3.120 1,693 -0.06(-1.89%)
Jul 07, 2010 2.960 3.180 2.950 3.180 464,448 +0.21(+7.07%)
Jul 06, 2010 2.970 3.190 2.950 2.970 2,848 -0.09(-2.94%)
Jul 02, 2010 3.060 3.150 3.020 3.060 368,124 -0.01(-0.33%)
Jul 01, 2010 3.100 3.180 2.940 3.070 672,770 -0.01(-0.32%)
Jun 30, 2010 3.080 3.230 3.080 3.080 4,468 -0.09(-2.84%)
Jun 29, 2010 3.300 3.330 3.150 3.170 698,870 -0.19(-5.65%)
Jun 25, 2010 3.360 3.450 3.340 3.360 2,223,870 +0.00(+0.00%)
Jun 24, 2010 3.360 3.500 3.360 3.360 262,504 -0.10(-2.89%)
Jun 23, 2010 3.450 3.550 3.350 3.460 425,688 +0.01(+0.29%)
Jun 22, 2010 3.450 3.610 3.410 3.450 1,633 -0.06(-1.71%)
Jun 21, 2010 3.530 3.700 3.460 3.510 421,165 -0.02(-0.57%)
Jun 18, 2010 3.530 3.600 3.510 3.530 378,870 +0.00(+0.00%)
Jun 17, 2010 3.530 3.730 3.480 3.530 317 -0.12(-3.29%)
Jun 16, 2010 3.640 3.700 3.600 3.650 294,128 -0.08(-2.14%)
Jun 15, 2010 3.730 3.740 3.600 3.730 2,838 +0.14(+3.90%)
Jun 14, 2010 3.670 3.740 3.490 3.590 652,527 +0.02(+0.56%)
Jun 11, 2010 3.370 3.570 3.370 3.570 388,269 +0.09(+2.59%)
Jun 10, 2010 3.480 3.480 3.330 3.480 2,637 +0.20(+6.10%)
Jun 09, 2010 3.370 3.530 3.250 3.280 535,699 -0.08(-2.38%)
Jun 08, 2010 3.250 3.400 3.190 3.360 663,127 +0.19(+5.99%)
Jun 07, 2010 3.400 3.450 3.160 3.170 547,815 -0.21(-6.21%)
Jun 04, 2010 3.380 3.580 3.350 3.380 813,340 -0.30(-8.15%)
Jun 03, 2010 3.680 3.740 3.530 3.680 402,311 +0.03(+0.82%)
Jun 02, 2010 3.650 3.650 3.400 3.650 514,583 +0.24(+7.04%)
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.