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, 2007 10.39 10.75 10.32 10.66 1,400,528 +0.43(+4.20%)
Nov 29, 2007 10.56 10.72 10.10 10.23 457,800 -0.33(-3.13%)
Nov 28, 2007 10.00 10.57 10.00 10.56 761,600 +0.56(+5.60%)
Nov 27, 2007 10.80 10.80 9.850 10.00 872,456 -0.57(-5.39%)
Nov 26, 2007 10.47 11.29 10.21 10.57 1,276,400 +0.17(+1.63%)
Nov 23, 2007 10.20 10.40 9.800 10.40 302,610 +0.50(+5.05%)
Nov 21, 2007 9.760 10.10 9.620 9.900 1,123,549 -0.08(-0.80%)
Nov 20, 2007 9.400 10.18 9.360 9.980 3,098,946 +1.52(+17.97%)
Nov 19, 2007 8.500 8.570 8.150 8.460 410,700 -0.02(-0.24%)
Nov 16, 2007 8.500 8.650 8.250 8.480 558,800 -0.01(-0.12%)
Nov 15, 2007 8.940 8.950 8.380 8.490 317,700 -0.54(-5.98%)
Nov 14, 2007 9.200 9.350 8.900 9.030 387,800 -0.03(-0.33%)
Nov 13, 2007 9.000 9.060 8.560 9.060 414,200 +0.56(+6.59%)
Nov 12, 2007 8.980 9.000 8.450 8.500 545,900 -0.71(-7.71%)
Nov 09, 2007 8.750 9.260 8.590 9.210 428,200 +0.22(+2.45%)
Nov 08, 2007 9.010 9.170 8.250 8.990 648,400 +0.13(+1.47%)
Nov 07, 2007 9.410 9.600 8.830 8.860 587,000 -0.55(-5.84%)
Nov 06, 2007 9.100 9.500 9.100 9.410 640,000 +0.49(+5.49%)
Nov 05, 2007 8.790 9.000 8.650 8.920 520,800 -0.18(-1.98%)
Nov 02, 2007 9.100 9.200 8.610 9.100 539,600 +0.13(+1.45%)
Nov 01, 2007 9.410 9.410 7.780 8.970 1,100,100 -0.64(-6.66%)
Oct 31, 2007 9.500 9.740 9.310 9.610 448,700 +0.13(+1.37%)
Oct 30, 2007 9.635 9.700 9.240 9.480 599,600 -0.32(-3.27%)
Oct 29, 2007 9.780 9.880 9.480 9.800 731,100 +0.14(+1.45%)
Oct 26, 2007 8.900 9.700 8.890 9.660 1,839,900 +0.81(+9.15%)
Oct 25, 2007 8.170 8.850 8.130 8.850 650,300 +0.73(+8.99%)
Oct 24, 2007 8.030 8.130 7.800 8.120 290,900 -0.03(-0.37%)
Oct 23, 2007 7.810 8.250 7.790 8.150 474,300 +0.43(+5.57%)
Oct 22, 2007 7.700 7.830 7.300 7.720 822,600 -0.43(-5.28%)
Oct 19, 2007 8.620 8.650 8.060 8.150 294,400 +0.14(+1.75%)
Oct 18, 2007 7.910 8.100 7.830 8.010 102,800 +0.08(+1.01%)
Oct 17, 2007 8.160 8.160 7.700 7.930 597,500 +0.08(+1.02%)
Oct 16, 2007 8.320 8.390 7.750 7.850 567,700 -0.53(-6.32%)
Oct 15, 2007 8.500 8.640 8.130 8.380 604,800 +0.04(+0.48%)
Oct 12, 2007 8.400 8.470 8.080 8.340 366,300 -0.05(-0.60%)
Oct 11, 2007 8.500 8.740 8.000 8.390 1,803,100 +0.14(+1.70%)
Oct 10, 2007 8.050 8.340 7.780 8.250 1,298,900 +0.35(+4.43%)
Oct 09, 2007 7.100 7.900 7.060 7.900 596,300 +0.85(+12.06%)
Oct 08, 2007 6.820 7.480 6.820 7.050 488,800 +0.05(+0.71%)
Oct 05, 2007 6.840 7.050 6.650 7.000 354,900 +0.29(+4.32%)
Oct 04, 2007 6.600 6.830 6.500 6.710 166,900 +0.16(+2.44%)
Oct 03, 2007 6.850 6.900 6.550 6.550 345,300 -0.30(-4.38%)
Oct 02, 2007 6.800 6.850 6.470 6.850 239,200 +0.00(+0.00%)
Oct 01, 2007 6.740 6.970 6.580 6.850 254,600 +0.21(+3.16%)
Sep 28, 2007 6.560 6.790 6.530 6.640 264,100 +0.08(+1.22%)
Sep 27, 2007 6.600 6.650 6.510 6.560 269,600 -0.02(-0.30%)
Sep 26, 2007 6.730 6.740 6.400 6.580 272,300 -0.14(-2.08%)
Sep 25, 2007 6.850 6.850 6.650 6.720 214,600 -0.18(-2.61%)
Sep 24, 2007 6.770 7.000 6.750 6.900 444,000 +0.09(+1.32%)
Sep 21, 2007 6.650 6.970 6.650 6.810 491,700 +0.26(+3.97%)
Sep 20, 2007 6.400 6.600 6.300 6.550 413,600 +0.19(+2.99%)
Sep 19, 2007 6.050 6.500 6.030 6.360 553,500 +0.14(+2.25%)
Sep 18, 2007 5.530 6.240 5.410 6.220 534,100 +0.70(+12.68%)
Sep 17, 2007 5.700 5.750 5.450 5.520 338,300 -0.11(-1.95%)
Sep 14, 2007 5.600 5.790 5.560 5.630 145,100 -0.01(-0.18%)
Sep 13, 2007 5.690 5.850 5.550 5.640 297,200 -0.02(-0.35%)
Sep 12, 2007 5.900 5.930 5.650 5.660 178,500 -0.24(-4.07%)
Sep 11, 2007 5.700 5.940 5.560 5.900 342,600 +0.31(+5.55%)
Sep 10, 2007 5.810 5.980 5.550 5.590 307,600 -0.26(-4.44%)
Sep 07, 2007 6.100 6.190 5.680 5.850 467,800 -0.25(-4.10%)
Sep 06, 2007 6.100 6.290 5.800 6.100 495,100 +0.00(+0.00%)
Sep 05, 2007 6.470 6.470 6.000 6.100 217,500 -0.47(-7.15%)
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.