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 (%)
Mar 31, 2011 5.250 5.420 5.200 5.380 619,601 +0.10(+1.89%)
Mar 30, 2011 5.280 5.280 5.280 5.280 778,483 -0.10(-1.86%)
Mar 29, 2011 5.140 5.420 5.080 5.380 853,742 +0.25(+4.87%)
Mar 28, 2011 5.280 5.340 5.090 5.130 666,786 -0.13(-2.47%)
Mar 25, 2011 5.430 5.593 5.250 5.260 796,977 -0.14(-2.59%)
Mar 24, 2011 5.550 5.550 5.320 5.400 762,841 -0.08(-1.46%)
Mar 23, 2011 5.300 5.550 5.170 5.480 1,189,687 +0.18(+3.40%)
Mar 22, 2011 5.330 5.380 5.170 5.300 992,576 +0.00(+0.00%)
Mar 21, 2011 5.210 5.300 5.180 5.300 1,231,103 +0.04(+0.76%)
Mar 18, 2011 5.160 5.440 4.990 5.260 9,162,937 +0.21(+4.16%)
Mar 17, 2011 4.870 5.120 4.860 5.050 933,177 +0.23(+4.77%)
Mar 16, 2011 4.940 5.010 4.620 4.820 1,242,050 -0.14(-2.82%)
Mar 15, 2011 4.830 4.990 4.800 4.960 1,227,215 -0.01(-0.20%)
Mar 14, 2011 5.030 5.090 4.860 4.970 1,056,701 -0.16(-3.12%)
Mar 11, 2011 4.930 5.140 4.781 5.130 922,732 +0.16(+3.22%)
Mar 10, 2011 5.070 5.105 4.940 4.970 952,738 -0.21(-4.05%)
Mar 09, 2011 5.380 5.390 5.120 5.180 604,349 -0.20(-3.72%)
Mar 08, 2011 5.150 5.430 5.000 5.380 904,664 +0.21(+4.06%)
Mar 07, 2011 5.240 5.300 5.100 5.170 1,159,166 -0.02(-0.39%)
Mar 04, 2011 5.250 5.300 5.120 5.190 449,617 -0.08(-1.52%)
Mar 03, 2011 5.110 5.280 4.970 5.270 1,205,920 +0.18(+3.54%)
Mar 02, 2011 5.180 5.240 5.040 5.090 543,109 -0.04(-0.78%)
Mar 01, 2011 5.280 5.280 5.100 5.130 488,655 -0.11(-2.10%)
Feb 28, 2011 5.340 5.440 5.120 5.240 614,476 -0.05(-0.95%)
Feb 25, 2011 5.290 5.340 5.250 5.290 667,446 +0.05(+0.95%)
Feb 24, 2011 5.100 5.290 5.030 5.240 902,927 +0.13(+2.54%)
Feb 23, 2011 5.150 5.240 5.019 5.110 707,511 +0.00(+0.00%)
Feb 22, 2011 5.380 5.520 5.090 5.110 1,380,128 -0.31(-5.72%)
Feb 18, 2011 5.800 5.900 5.360 5.420 1,061,638 -0.30(-5.24%)
Feb 17, 2011 5.380 5.750 5.330 5.720 1,497,108 +0.36(+6.72%)
Feb 16, 2011 5.330 5.400 5.270 5.360 562,144 +0.05(+0.94%)
Feb 15, 2011 5.420 5.500 5.310 5.310 472,434 -0.12(-2.21%)
Feb 14, 2011 5.430 5.470 5.370 5.430 405,056 +0.01(+0.18%)
Feb 11, 2011 5.270 5.430 5.245 5.420 534,411 +0.10(+1.88%)
Feb 10, 2011 5.200 5.330 5.120 5.320 618,571 +0.03(+0.57%)
Feb 09, 2011 5.550 5.620 5.280 5.290 1,107,645 -0.35(-6.21%)
Feb 08, 2011 5.570 5.640 5.500 5.640 476,667 +0.12(+2.17%)
Feb 07, 2011 5.520 5.590 5.430 5.520 701,006 +0.04(+0.73%)
Feb 04, 2011 5.630 5.720 5.430 5.480 574,062 -0.14(-2.49%)
Feb 03, 2011 5.670 5.690 5.420 5.620 640,668 +0.07(+1.26%)
Feb 02, 2011 5.410 5.580 5.340 5.550 751,363 +0.14(+2.59%)
Feb 01, 2011 5.150 5.470 5.110 5.410 966,762 +0.32(+6.29%)
Jan 31, 2011 5.090 5.220 5.000 5.090 896,918 +0.03(+0.59%)
Jan 28, 2011 5.350 5.400 5.060 5.060 1,330,462 -0.31(-5.77%)
Jan 27, 2011 5.650 5.690 5.350 5.370 717,962 -0.24(-4.28%)
Jan 26, 2011 5.350 5.620 5.320 5.610 567,454 +0.21(+3.89%)
Jan 25, 2011 5.700 5.730 5.288 5.400 1,060,721 -0.36(-6.25%)
Jan 24, 2011 5.610 5.790 5.530 5.760 694,198 +0.13(+2.31%)
Jan 21, 2011 5.570 5.750 5.560 5.630 785,191 +0.09(+1.62%)
Jan 20, 2011 5.700 5.750 5.400 5.540 1,578,050 -0.27(-4.65%)
Jan 19, 2011 6.160 6.240 5.780 5.810 1,119,284 -0.33(-5.37%)
Jan 18, 2011 6.050 6.160 6.000 6.140 618,674 +0.05(+0.82%)
Jan 14, 2011 6.260 6.260 5.970 6.090 926,342 -0.16(-2.56%)
Jan 13, 2011 6.430 6.490 6.180 6.250 975,378 -0.26(-3.99%)
Jan 12, 2011 6.560 6.600 6.350 6.510 1,048,042 +0.00(+0.00%)
Jan 11, 2011 6.060 6.520 6.050 6.510 2,514,467 +0.56(+9.41%)
Jan 10, 2011 6.150 6.160 5.870 5.950 1,115,753 -0.13(-2.14%)
Jan 07, 2011 5.930 6.240 5.900 6.080 1,324,615 +0.11(+1.84%)
Jan 06, 2011 6.450 6.460 5.910 5.970 2,010,379 -0.36(-5.69%)
Jan 05, 2011 6.430 6.500 6.270 6.330 1,271,190 -0.17(-2.62%)
Jan 04, 2011 6.650 6.810 6.090 6.500 2,562,782 +0.02(+0.31%)
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.