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 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%)
Jun 01, 2010 3.410 3.740 3.410 3.410 2,302 -0.35(-9.31%)
May 28, 2010 3.760 3.860 3.631 3.760 434,828 -0.04(-1.05%)
May 27, 2010 3.520 3.800 3.520 3.800 765,431 +0.39(+11.44%)
May 26, 2010 3.410 3.730 3.390 3.410 2,309 -0.10(-2.85%)
May 25, 2010 3.120 3.520 3.020 3.510 566,265 +0.03(+0.86%)
May 24, 2010 3.370 3.540 3.330 3.480 679,639 +0.11(+3.26%)
May 21, 2010 3.260 3.460 3.000 3.370 1,259,487 +0.09(+2.74%)
May 20, 2010 3.351 3.420 3.280 3.280 1,272,937 -0.31(-8.64%)
May 19, 2010 3.640 3.720 3.510 3.590 694,543 -0.08(-2.18%)
May 18, 2010 3.820 3.930 3.580 3.670 974,317 -0.15(-3.93%)
May 17, 2010 4.240 4.260 3.720 3.820 1,130,354 -0.19(-4.74%)
May 14, 2010 4.010 4.220 3.900 4.010 1,125,966 -0.21(-4.98%)
May 13, 2010 4.290 4.450 4.190 4.220 724,498 -0.08(-1.86%)
May 12, 2010 4.110 4.330 4.110 4.300 882,178 +0.19(+4.62%)
May 11, 2010 4.140 4.190 4.080 4.110 1,172,273 +0.12(+3.01%)
May 10, 2010 3.900 3.990 3.870 3.990 1,448,983 +0.42(+11.76%)
May 07, 2010 3.900 3.900 3.500 3.570 1,872,571 -0.18(-4.80%)
May 06, 2010 4.010 4.200 3.500 3.750 2,579,557 -0.20(-5.06%)
May 05, 2010 4.175 4.370 3.870 3.950 2,065,391 -0.16(-3.89%)
May 04, 2010 4.120 4.240 4.010 4.110 1,577,219 -0.19(-4.42%)
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.