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 (%)
Jun 29, 2012 3.090 3.170 3.060 3.140 214,609 +0.11(+3.63%)
Jun 28, 2012 3.020 3.060 2.940 3.030 159,121 -0.03(-0.98%)
Jun 27, 2012 2.920 3.070 2.910 3.060 174,298 +0.14(+4.79%)
Jun 26, 2012 2.960 2.970 2.850 2.920 117,488 -0.03(-1.02%)
Jun 25, 2012 2.970 2.990 2.910 2.950 186,227 -0.08(-2.64%)
Jun 22, 2012 2.910 3.030 2.850 3.030 2,166,604 +0.10(+3.41%)
Jun 21, 2012 3.070 3.080 2.910 2.930 338,272 -0.19(-6.09%)
Jun 20, 2012 3.210 3.210 3.100 3.120 204,442 -0.09(-2.80%)
Jun 19, 2012 3.180 3.260 3.150 3.210 344,015 +0.00(+0.00%)
Jun 18, 2012 3.330 3.350 3.160 3.210 421,778 -0.17(-5.03%)
Jun 15, 2012 3.300 3.390 3.250 3.380 1,965,957 +0.07(+2.11%)
Jun 14, 2012 2.930 3.340 2.920 3.310 1,499,579 +0.59(+21.69%)
Jun 13, 2012 2.660 2.740 2.630 2.720 255,361 +0.09(+3.42%)
Jun 12, 2012 2.410 2.660 2.410 2.630 279,311 +0.14(+5.62%)
Jun 11, 2012 2.710 2.710 2.480 2.490 308,533 -0.18(-6.74%)
Jun 08, 2012 2.750 2.760 2.610 2.670 235,750 -0.10(-3.61%)
Jun 07, 2012 2.810 2.970 2.760 2.770 374,379 -0.02(-0.72%)
Jun 06, 2012 2.790 2.840 2.710 2.790 191,020 +0.05(+1.82%)
Jun 05, 2012 2.790 2.880 2.660 2.740 265,852 -0.09(-3.18%)
Jun 04, 2012 2.580 2.840 2.560 2.830 348,289 +0.27(+10.55%)
Jun 01, 2012 2.420 2.610 2.420 2.560 341,446 +0.08(+3.23%)
May 31, 2012 2.530 2.530 2.430 2.480 301,030 -0.03(-1.20%)
May 30, 2012 2.570 2.590 2.475 2.510 240,135 -0.10(-3.83%)
May 29, 2012 2.560 2.680 2.540 2.610 197,772 +0.10(+3.98%)
May 25, 2012 2.560 2.590 2.490 2.510 201,738 -0.06(-2.33%)
May 24, 2012 2.620 2.660 2.460 2.570 294,967 -0.04(-1.53%)
May 23, 2012 2.540 2.640 2.500 2.610 453,044 +0.04(+1.56%)
May 22, 2012 2.750 2.800 2.550 2.570 292,184 -0.21(-7.55%)
May 21, 2012 2.570 2.809 2.570 2.780 248,897 +0.18(+6.92%)
May 18, 2012 2.730 2.780 2.570 2.600 449,567 -0.13(-4.76%)
May 17, 2012 2.730 2.840 2.697 2.730 451,790 +0.02(+0.74%)
May 16, 2012 2.760 2.890 2.710 2.710 229,968 -0.04(-1.45%)
May 15, 2012 2.840 2.890 2.740 2.750 302,462 -0.09(-3.17%)
May 14, 2012 2.910 2.920 2.780 2.840 196,566 -0.09(-3.07%)
May 11, 2012 2.920 3.000 2.900 2.930 278,733 -0.09(-2.98%)
May 10, 2012 3.060 3.060 2.930 3.020 215,140 +0.01(+0.33%)
May 09, 2012 2.940 3.090 2.880 3.010 236,808 +0.02(+0.67%)
May 08, 2012 2.880 3.050 2.740 2.990 379,533 +0.14(+4.91%)
May 07, 2012 2.880 2.950 2.800 2.850 288,075 -0.05(-1.72%)
May 04, 2012 2.970 3.030 2.850 2.900 493,996 -0.07(-2.36%)
May 03, 2012 3.070 3.080 2.920 2.970 483,903 -0.09(-2.94%)
May 02, 2012 3.100 3.150 3.020 3.060 281,517 -0.05(-1.61%)
May 01, 2012 3.230 3.340 3.110 3.110 303,123 -0.13(-4.01%)
Apr 30, 2012 3.260 3.290 3.180 3.240 175,212 -0.03(-0.92%)
Apr 27, 2012 3.290 3.340 3.240 3.270 187,895 -0.02(-0.61%)
Apr 26, 2012 3.210 3.290 3.180 3.290 202,007 +0.06(+1.86%)
Apr 25, 2012 3.220 3.250 3.160 3.230 246,143 +0.07(+2.22%)
Apr 24, 2012 2.980 3.160 2.970 3.160 290,783 +0.20(+6.76%)
Apr 23, 2012 2.990 3.015 2.950 2.960 258,203 -0.09(-2.95%)
Apr 20, 2012 3.160 3.160 3.040 3.050 287,155 -0.02(-0.65%)
Apr 19, 2012 3.050 3.190 3.050 3.070 207,765 -0.01(-0.32%)
Apr 18, 2012 3.080 3.160 3.060 3.080 250,520 -0.04(-1.28%)
Apr 17, 2012 3.090 3.190 3.060 3.120 245,438 +0.04(+1.30%)
Apr 16, 2012 3.040 3.150 2.980 3.080 323,008 +0.06(+1.99%)
Apr 13, 2012 3.140 3.140 3.000 3.020 392,882 -0.14(-4.43%)
Apr 12, 2012 3.140 3.180 3.030 3.160 568,463 +0.01(+0.32%)
Apr 11, 2012 3.100 3.150 3.040 3.150 400,156 +0.10(+3.28%)
Apr 10, 2012 3.130 3.200 3.020 3.050 420,007 -0.08(-2.56%)
Apr 09, 2012 3.130 3.230 3.080 3.130 440,294 -0.08(-2.49%)
Apr 05, 2012 3.230 3.350 3.210 3.210 284,235 -0.03(-0.93%)
Apr 04, 2012 3.300 3.320 3.230 3.240 502,996 -0.08(-2.41%)
Apr 03, 2012 3.420 3.440 3.310 3.320 280,960 -0.13(-3.77%)
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.