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 (%)
Aug 31, 2007 7.000 7.000 6.400 6.520 601,500 -0.08(-1.21%)
Aug 30, 2007 6.300 7.150 6.200 6.600 2,219,000 +0.68(+11.49%)
Aug 29, 2007 5.750 5.920 5.580 5.920 235,500 +0.17(+2.96%)
Aug 28, 2007 5.820 5.840 5.300 5.750 372,100 -0.18(-3.04%)
Aug 27, 2007 6.050 6.050 5.800 5.930 178,300 -0.16(-2.63%)
Aug 24, 2007 5.700 6.100 5.500 6.090 365,400 +0.40(+7.03%)
Aug 23, 2007 6.000 6.000 5.520 5.690 372,600 -0.21(-3.56%)
Aug 22, 2007 5.370 6.120 5.300 5.900 1,124,300 +0.73(+14.12%)
Aug 21, 2007 5.100 5.310 4.750 5.170 446,500 -0.05(-0.96%)
Aug 20, 2007 5.300 5.500 5.060 5.220 303,500 +0.02(+0.38%)
Aug 17, 2007 5.650 5.800 5.161 5.200 460,500 -0.04(-0.76%)
Aug 16, 2007 5.010 5.250 4.100 5.240 1,561,600 -0.05(-0.95%)
Aug 15, 2007 5.500 5.890 5.250 5.290 594,600 -0.31(-5.54%)
Aug 14, 2007 6.010 6.290 5.550 5.600 625,500 -0.51(-8.35%)
Aug 13, 2007 5.980 6.210 5.910 6.110 645,500 +0.29(+4.98%)
Aug 10, 2007 6.210 6.260 5.700 5.820 1,015,600 -0.48(-7.62%)
Aug 09, 2007 6.320 6.750 6.250 6.300 721,100 -0.47(-6.94%)
Aug 08, 2007 6.050 6.840 5.920 6.770 1,019,500 +0.66(+10.80%)
Aug 07, 2007 6.180 6.180 5.620 6.110 716,700 -0.12(-1.93%)
Aug 06, 2007 6.440 6.550 5.760 6.230 802,300 -0.27(-4.15%)
Aug 03, 2007 6.610 6.890 6.500 6.500 424,700 -0.39(-5.66%)
Aug 02, 2007 6.690 7.200 6.620 6.890 474,600 +0.22(+3.30%)
Aug 01, 2007 6.920 7.050 6.250 6.670 693,100 -0.30(-4.30%)
Jul 31, 2007 7.150 7.350 6.860 6.970 882,400 -0.15(-2.11%)
Jul 30, 2007 6.950 7.200 6.760 7.120 422,200 +0.35(+5.17%)
Jul 27, 2007 7.100 7.120 6.760 6.770 666,400 -0.29(-4.11%)
Jul 26, 2007 7.320 7.610 6.750 7.060 658,500 -0.32(-4.34%)
Jul 25, 2007 7.750 7.760 7.221 7.380 658,200 -0.28(-3.66%)
Jul 24, 2007 8.200 8.420 7.640 7.660 491,700 -0.65(-7.82%)
Jul 23, 2007 8.580 8.650 7.970 8.310 718,700 -0.15(-1.77%)
Jul 20, 2007 7.550 8.460 7.550 8.460 1,922,800 +0.91(+12.05%)
Jul 19, 2007 7.500 7.600 7.220 7.550 529,600 +0.11(+1.48%)
Jul 18, 2007 7.370 7.460 6.830 7.440 340,100 +0.06(+0.81%)
Jul 17, 2007 7.370 7.650 7.250 7.380 345,900 +0.01(+0.14%)
Jul 16, 2007 8.190 8.270 7.250 7.370 651,900 -0.77(-9.46%)
Jul 13, 2007 7.490 8.150 7.300 8.140 952,900 +0.58(+7.67%)
Jul 12, 2007 6.660 7.700 6.660 7.560 1,224,100 +0.95(+14.37%)
Jul 11, 2007 6.710 6.770 6.550 6.610 236,600 -0.11(-1.64%)
Jul 10, 2007 6.890 6.900 6.510 6.720 378,600 -0.21(-3.03%)
Jul 09, 2007 7.180 7.360 6.750 6.930 572,800 -0.21(-2.94%)
Jul 06, 2007 7.150 7.250 6.990 7.140 350,500 -0.01(-0.14%)
Jul 05, 2007 6.980 7.500 6.950 7.150 783,800 +0.24(+3.47%)
Jul 03, 2007 6.990 6.990 6.750 6.910 237,900 -0.02(-0.29%)
Jul 02, 2007 6.560 7.130 6.550 6.930 1,458,700 +0.59(+9.31%)
Jun 29, 2007 5.650 6.950 5.620 6.340 1,705,900 +0.77(+13.82%)
Jun 28, 2007 5.490 5.650 5.450 5.570 327,300 +0.04(+0.72%)
Jun 27, 2007 5.300 5.580 5.111 5.530 389,100 +0.27(+5.15%)
Jun 26, 2007 5.390 5.550 5.200 5.259 356,900 -0.05(-0.96%)
Jun 25, 2007 5.870 5.870 5.130 5.310 1,434,200 -0.66(-11.06%)
Jun 22, 2007 6.160 6.260 5.950 5.970 1,759,800 -0.25(-4.02%)
Jun 21, 2007 6.460 6.550 6.150 6.220 277,900 -0.23(-3.57%)
Jun 20, 2007 6.150 6.650 6.100 6.450 875,600 +0.30(+4.88%)
Jun 19, 2007 6.110 6.200 5.990 6.150 182,600 +0.00(+0.00%)
Jun 18, 2007 5.750 6.250 5.750 6.150 538,600 +0.55(+9.82%)
Jun 15, 2007 5.540 5.680 5.540 5.600 101,600 +0.11(+2.00%)
Jun 14, 2007 5.450 5.550 5.430 5.490 163,100 +0.02(+0.37%)
Jun 13, 2007 5.750 5.750 5.400 5.470 347,200 -0.18(-3.19%)
Jun 12, 2007 5.890 5.890 5.650 5.650 160,400 -0.20(-3.42%)
Jun 11, 2007 5.840 5.950 5.650 5.850 164,200 +0.04(+0.69%)
Jun 08, 2007 5.600 5.880 5.500 5.810 187,000 +0.11(+1.93%)
Jun 07, 2007 6.200 6.200 5.630 5.700 585,000 -0.50(-8.06%)
Jun 06, 2007 6.250 6.250 6.060 6.200 298,800 -0.05(-0.80%)
Jun 05, 2007 6.390 6.390 6.150 6.250 333,400 -0.13(-2.04%)
Jun 04, 2007 5.950 6.390 5.800 6.380 694,700 +0.44(+7.41%)
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.