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 (%)
Nov 30, 2012 3.780 3.799 3.715 3.750 246,657 -0.03(-0.79%)
Nov 29, 2012 3.830 3.920 3.680 3.780 187,088 +0.03(+0.80%)
Nov 28, 2012 3.740 3.800 3.700 3.750 116,742 -0.02(-0.53%)
Nov 27, 2012 3.820 3.850 3.750 3.770 270,328 -0.12(-3.08%)
Nov 26, 2012 3.680 3.890 3.680 3.890 372,678 +0.26(+7.16%)
Nov 23, 2012 3.650 3.720 3.600 3.630 56,270 -0.03(-0.82%)
Nov 21, 2012 3.730 3.760 3.640 3.660 131,769 -0.05(-1.35%)
Nov 20, 2012 3.730 3.790 3.660 3.710 235,302 -0.04(-1.07%)
Nov 19, 2012 3.630 3.849 3.600 3.750 676,523 +0.38(+11.28%)
Nov 16, 2012 3.300 3.430 3.290 3.370 225,458 +0.05(+1.51%)
Nov 15, 2012 3.410 3.450 3.310 3.320 170,344 -0.10(-2.92%)
Nov 14, 2012 3.470 3.550 3.400 3.420 214,768 -0.05(-1.44%)
Nov 13, 2012 3.520 3.560 3.460 3.470 54,833 -0.08(-2.25%)
Nov 12, 2012 3.510 3.580 3.450 3.550 73,384 +0.06(+1.72%)
Nov 09, 2012 3.470 3.600 3.440 3.490 212,079 +0.03(+0.87%)
Nov 08, 2012 3.540 3.600 3.460 3.460 169,634 +0.01(+0.29%)
Nov 07, 2012 3.580 3.660 3.440 3.450 284,718 -0.21(-5.74%)
Nov 06, 2012 3.660 3.680 3.600 3.660 80,975 +0.06(+1.67%)
Nov 05, 2012 3.560 3.630 3.540 3.600 67,811 +0.04(+1.12%)
Nov 02, 2012 3.700 3.700 3.560 3.560 154,895 -0.10(-2.73%)
Nov 01, 2012 3.670 3.720 3.550 3.660 134,531 -0.04(-1.08%)
Oct 31, 2012 3.500 3.700 3.450 3.700 120,540 +0.20(+5.71%)
Oct 26, 2012 3.600 3.500 3.500 3.500 108,100 -0.08(-2.23%)
Oct 25, 2012 3.630 3.690 3.550 3.580 84,988 +0.03(+0.85%)
Oct 24, 2012 3.540 3.610 3.470 3.550 135,315 +0.03(+0.85%)
Oct 23, 2012 3.610 3.610 3.500 3.520 128,069 -0.06(-1.68%)
Oct 19, 2012 3.640 3.740 3.580 3.580 240,453 -0.13(-3.50%)
Oct 18, 2012 3.860 3.880 3.680 3.710 210,232 -0.17(-4.38%)
Oct 17, 2012 3.950 4.140 3.808 3.880 616,443 +0.10(+2.65%)
Oct 16, 2012 3.650 3.800 3.600 3.780 512,346 +0.17(+4.71%)
Oct 15, 2012 3.240 3.610 3.240 3.610 622,861 +0.34(+10.40%)
Oct 12, 2012 3.290 3.340 3.230 3.270 112,133 +0.01(+0.31%)
Oct 11, 2012 3.250 3.280 3.220 3.260 138,890 +0.01(+0.31%)
Oct 10, 2012 3.290 3.290 3.190 3.250 146,730 -0.03(-0.91%)
Oct 09, 2012 3.350 3.360 3.190 3.280 159,988 -0.04(-1.20%)
Oct 08, 2012 3.330 3.370 3.290 3.320 114,814 -0.03(-0.90%)
Oct 05, 2012 3.340 3.410 3.310 3.350 200,824 +0.02(+0.60%)
Oct 04, 2012 3.240 3.340 3.190 3.330 201,528 +0.11(+3.42%)
Oct 03, 2012 3.110 3.225 3.080 3.220 123,935 +0.11(+3.54%)
Oct 02, 2012 3.110 3.110 3.050 3.110 140,750 +0.00(+0.00%)
Oct 01, 2012 3.170 3.200 3.100 3.110 101,697 -0.06(-1.89%)
Sep 28, 2012 3.190 3.230 3.160 3.170 195,258 -0.06(-1.86%)
Sep 27, 2012 3.280 3.290 3.170 3.230 116,262 -0.01(-0.31%)
Sep 26, 2012 3.140 3.270 3.120 3.240 206,571 +0.13(+4.18%)
Sep 25, 2012 3.250 3.300 3.110 3.110 226,788 -0.12(-3.72%)
Sep 24, 2012 3.210 3.260 3.150 3.230 155,870 -0.02(-0.62%)
Sep 21, 2012 3.230 3.250 3.180 3.250 408,738 +0.09(+2.85%)
Sep 20, 2012 3.170 3.210 3.130 3.160 136,418 -0.05(-1.56%)
Sep 19, 2012 3.230 3.230 3.180 3.210 189,314 +0.00(+0.00%)
Sep 18, 2012 3.190 3.270 3.010 3.210 235,020 +0.02(+0.63%)
Sep 17, 2012 3.190 3.200 3.110 3.190 204,690 +0.00(+0.00%)
Sep 14, 2012 3.110 3.220 3.100 3.190 393,089 +0.12(+3.91%)
Sep 13, 2012 2.890 3.120 2.860 3.070 511,871 +0.18(+6.23%)
Sep 12, 2012 2.850 2.910 2.770 2.890 260,356 +0.04(+1.40%)
Sep 11, 2012 2.760 2.875 2.760 2.850 528,885 +0.11(+4.01%)
Sep 10, 2012 2.760 2.800 2.720 2.740 254,113 +0.00(+0.00%)
Sep 07, 2012 2.730 2.780 2.690 2.740 339,165 +0.01(+0.37%)
Sep 06, 2012 2.760 2.770 2.670 2.730 240,955 +0.00(+0.00%)
Sep 05, 2012 2.690 2.780 2.690 2.730 191,612 +0.03(+1.11%)
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.