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 (%)
Feb 26, 2010 2.390 2.410 2.330 2.350 486,470 -0.03(-1.26%)
Feb 25, 2010 2.420 2.430 2.340 2.380 873,839 -0.06(-2.46%)
Feb 24, 2010 2.520 2.600 2.420 2.440 561,613 -0.08(-3.17%)
Feb 23, 2010 2.700 2.700 2.460 2.520 455,675 -0.17(-6.32%)
Feb 22, 2010 2.700 2.740 2.650 2.690 329,746 +0.05(+1.89%)
Feb 19, 2010 2.580 2.650 2.530 2.640 448,176 +0.08(+3.13%)
Feb 18, 2010 2.490 2.590 2.480 2.560 333,059 +0.06(+2.40%)
Feb 17, 2010 2.540 2.540 2.460 2.500 323,359 -0.04(-1.57%)
Feb 16, 2010 2.520 2.580 2.400 2.540 655,438 +0.11(+4.53%)
Feb 12, 2010 2.370 2.430 2.430 2.430 333,000 +0.02(+0.83%)
Feb 11, 2010 2.220 2.420 2.180 2.410 596,684 +0.18(+8.07%)
Feb 10, 2010 2.250 2.260 2.120 2.230 586,672 +0.03(+1.36%)
Feb 09, 2010 2.170 2.260 2.140 2.200 500,575 +0.08(+3.77%)
Feb 08, 2010 2.240 2.250 2.120 2.120 355,837 -0.07(-3.20%)
Feb 05, 2010 2.290 2.330 2.110 2.190 1,167,154 -0.10(-4.37%)
Feb 04, 2010 2.430 2.440 2.200 2.290 799,100 -0.19(-7.66%)
Feb 03, 2010 2.530 2.600 2.450 2.480 355,937 -0.09(-3.50%)
Feb 02, 2010 2.430 2.600 2.410 2.570 617,371 +0.15(+6.20%)
Feb 01, 2010 2.360 2.450 2.310 2.420 681,277 +0.07(+2.98%)
Jan 29, 2010 2.420 2.480 2.300 2.350 719,085 -0.05(-2.08%)
Jan 28, 2010 2.450 2.570 2.340 2.400 693,367 -0.03(-1.23%)
Jan 27, 2010 2.600 2.630 2.360 2.430 1,332,691 -0.13(-5.08%)
Jan 26, 2010 2.640 2.660 2.510 2.560 714,849 -0.10(-3.76%)
Jan 25, 2010 2.720 2.750 2.610 2.660 752,546 +0.02(+0.76%)
Jan 22, 2010 2.680 2.820 2.600 2.640 858,987 +0.02(+0.76%)
Jan 21, 2010 2.970 3.030 2.590 2.620 1,332,747 -0.36(-12.08%)
Jan 20, 2010 3.040 3.055 2.850 2.980 1,555,390 -0.10(-3.25%)
Jan 19, 2010 3.100 3.130 3.020 3.080 1,157,219 +0.07(+2.33%)
Jan 15, 2010 2.980 3.010 3.010 3.010 1,741,000 +0.14(+4.88%)
Jan 14, 2010 2.880 2.920 2.780 2.870 634,878 +0.03(+1.06%)
Jan 13, 2010 2.680 2.880 2.680 2.840 585,294 +0.14(+5.19%)
Jan 12, 2010 2.920 3.000 2.650 2.700 1,158,607 -0.25(-8.47%)
Jan 11, 2010 2.950 3.280 2.910 2.950 2,402,019 +0.15(+5.36%)
Jan 08, 2010 2.450 2.850 2.450 2.800 1,895,291 +0.33(+13.36%)
Jan 07, 2010 2.440 2.480 2.420 2.470 570,955 +0.02(+0.82%)
Jan 06, 2010 2.420 2.510 2.400 2.450 760,956 +0.02(+0.82%)
Jan 05, 2010 2.290 2.460 2.270 2.430 1,115,041 +0.14(+6.11%)
Jan 04, 2010 2.130 2.300 2.100 2.290 794,936 +0.21(+10.10%)
Dec 31, 2009 2.080 2.080 2.080 2.080 364,400 +0.00(+0.00%)
Dec 30, 2009 2.050 2.120 2.050 2.080 305,974 -0.04(-1.89%)
Dec 29, 2009 2.150 2.190 2.060 2.120 280,404 -0.03(-1.40%)
Dec 28, 2009 2.250 2.250 2.120 2.150 258,682 -0.05(-2.27%)
Dec 24, 2009 2.160 2.240 2.160 2.200 334,390 +0.06(+2.80%)
Dec 23, 2009 1.970 2.165 1.950 2.140 953,452 +0.20(+10.31%)
Dec 22, 2009 1.930 2.000 1.930 1.940 269,311 -0.02(-1.02%)
Dec 21, 2009 2.000 2.000 1.930 1.960 282,203 -0.03(-1.51%)
Dec 18, 2009 1.850 2.000 1.850 1.990 743,354 +0.07(+3.65%)
Dec 17, 2009 1.950 1.990 1.850 1.920 499,891 -0.06(-3.03%)
Dec 16, 2009 2.000 2.050 1.940 1.980 665,211 -0.01(-0.50%)
Dec 15, 2009 2.020 2.050 1.980 1.990 478,986 -0.04(-1.97%)
Dec 14, 2009 2.090 2.110 2.010 2.030 472,500 -0.01(-0.49%)
Dec 11, 2009 2.190 2.280 1.990 2.040 1,820,358 -0.11(-5.12%)
Dec 10, 2009 2.170 2.200 2.130 2.150 212,198 +0.02(+0.94%)
Dec 09, 2009 2.110 2.200 2.050 2.130 348,865 +0.00(+0.00%)
Dec 08, 2009 2.220 2.240 2.110 2.130 286,545 -0.10(-4.48%)
Dec 07, 2009 2.280 2.280 2.210 2.230 279,168 -0.05(-2.19%)
Dec 04, 2009 2.210 2.310 2.210 2.280 301,515 +0.02(+0.88%)
Dec 03, 2009 2.310 2.340 2.250 2.260 192,217 -0.05(-2.16%)
Dec 02, 2009 2.250 2.330 2.250 2.310 358,117 +0.03(+1.32%)
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.