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, 2012 3.700 4.090 3.700 4.010 556,578 +0.27(+7.22%)
Dec 28, 2012 3.770 3.780 3.711 3.740 160,999 -0.02(-0.53%)
Dec 27, 2012 3.790 3.850 3.710 3.760 290,970 -0.03(-0.79%)
Dec 26, 2012 3.900 3.920 3.790 3.790 202,051 -0.10(-2.57%)
Dec 24, 2012 3.860 3.900 3.850 3.890 103,101 +0.02(+0.52%)
Dec 21, 2012 4.040 4.040 3.840 3.870 790,903 -0.27(-6.52%)
Dec 20, 2012 3.890 4.160 3.840 4.140 353,601 +0.22(+5.61%)
Dec 19, 2012 4.080 4.120 3.860 3.920 432,865 -0.20(-4.85%)
Dec 18, 2012 4.150 4.150 4.020 4.120 287,245 -0.02(-0.48%)
Dec 17, 2012 3.850 4.140 3.810 4.140 591,337 +0.31(+8.09%)
Dec 14, 2012 3.680 3.840 3.680 3.830 298,813 +0.13(+3.51%)
Dec 13, 2012 3.720 3.740 3.660 3.700 124,437 -0.02(-0.54%)
Dec 12, 2012 3.750 3.765 3.700 3.720 181,605 -0.03(-0.80%)
Dec 11, 2012 3.690 3.750 3.650 3.750 257,395 +0.11(+3.02%)
Dec 10, 2012 3.570 3.690 3.560 3.640 284,455 +0.10(+2.82%)
Dec 07, 2012 3.590 3.680 3.520 3.540 264,262 +0.00(+0.00%)
Dec 06, 2012 3.550 3.566 3.500 3.540 111,874 -0.04(-1.12%)
Dec 05, 2012 3.610 3.750 3.550 3.580 315,541 -0.05(-1.38%)
Dec 04, 2012 3.700 3.750 3.610 3.630 122,542 -0.12(-3.20%)
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%)
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.