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 (%)
May 29, 2009 1.900 2.270 1.890 2.130 2,357,621 +0.23(+12.11%)
May 28, 2009 1.870 1.900 1.770 1.900 441,502 +0.11(+6.15%)
May 27, 2009 1.910 1.920 1.750 1.790 791,366 -0.11(-5.79%)
May 26, 2009 1.710 1.900 1.670 1.900 855,125 +0.17(+9.83%)
May 22, 2009 1.680 1.790 1.670 1.730 346,361 +0.04(+2.37%)
May 21, 2009 1.760 1.820 1.650 1.690 396,887 -0.10(-5.59%)
May 20, 2009 1.680 1.850 1.670 1.790 1,057,567 +0.10(+5.92%)
May 19, 2009 1.630 1.730 1.600 1.690 467,095 +0.08(+4.97%)
May 18, 2009 1.530 1.640 1.500 1.610 315,307 +0.09(+5.92%)
May 15, 2009 1.580 1.650 1.490 1.520 487,784 -0.11(-6.75%)
May 14, 2009 1.560 1.640 1.450 1.630 584,782 +0.06(+3.82%)
May 13, 2009 1.860 1.860 1.560 1.570 1,044,459 -0.28(-15.14%)
May 12, 2009 1.920 1.920 1.800 1.850 599,430 +0.04(+2.21%)
May 11, 2009 1.830 1.830 1.680 1.810 291,719 -0.03(-1.63%)
May 08, 2009 1.760 1.840 1.680 1.840 1,012,909 +0.12(+6.98%)
May 07, 2009 1.800 1.870 1.710 1.720 782,693 -0.01(-0.58%)
May 06, 2009 1.740 1.800 1.700 1.730 604,462 +0.03(+1.76%)
May 05, 2009 1.740 1.740 1.650 1.700 625,397 +0.03(+1.80%)
May 04, 2009 1.580 1.738 1.560 1.670 800,910 +0.11(+7.05%)
May 01, 2009 1.500 1.610 1.450 1.560 617,610 +0.04(+2.63%)
Apr 30, 2009 1.440 1.520 1.440 1.520 637,285 +0.09(+6.29%)
Apr 29, 2009 1.420 1.490 1.360 1.430 475,936 +0.02(+1.42%)
Apr 28, 2009 1.440 1.450 1.360 1.410 419,206 -0.05(-3.42%)
Apr 27, 2009 1.530 1.530 1.400 1.460 629,040 -0.14(-8.75%)
Apr 24, 2009 1.520 1.600 1.480 1.600 339,143 +0.04(+2.56%)
Apr 23, 2009 1.580 1.630 1.470 1.560 398,293 -0.02(-1.27%)
Apr 22, 2009 1.560 1.630 1.520 1.580 526,389 -0.01(-0.63%)
Apr 21, 2009 1.440 1.600 1.420 1.590 381,679 +0.14(+9.66%)
Apr 20, 2009 1.740 1.740 1.400 1.450 1,062,990 -0.31(-17.61%)
Apr 17, 2009 1.770 1.800 1.740 1.760 695,583 -0.02(-1.12%)
Apr 16, 2009 1.680 1.800 1.670 1.780 607,478 +0.11(+6.59%)
Apr 15, 2009 1.680 1.730 1.570 1.670 545,235 -0.01(-0.60%)
Apr 14, 2009 1.480 1.850 1.470 1.680 1,565,336 +0.21(+14.29%)
Apr 13, 2009 1.280 1.500 1.270 1.470 867,171 +0.20(+15.75%)
Apr 09, 2009 1.200 1.300 1.120 1.270 671,033 +0.08(+6.72%)
Apr 08, 2009 1.180 1.200 1.120 1.190 266,593 +0.02(+1.71%)
Apr 07, 2009 1.220 1.220 1.150 1.170 226,470 -0.05(-4.10%)
Apr 06, 2009 1.310 1.330 1.150 1.220 650,254 -0.07(-5.43%)
Apr 03, 2009 1.190 1.290 1.120 1.290 574,258 +0.10(+8.40%)
Apr 02, 2009 1.140 1.190 1.140 1.190 391,077 +0.05(+4.39%)
Apr 01, 2009 1.040 1.140 1.000 1.140 378,768 +0.08(+7.55%)
Mar 31, 2009 1.100 1.100 1.050 1.060 262,929 -0.03(-2.75%)
Mar 30, 2009 1.110 1.160 1.020 1.090 566,782 -0.27(-19.85%)
Mar 26, 2009 1.350 1.400 1.060 1.360 1,488,567 +0.05(+3.82%)
Mar 25, 2009 1.270 1.350 1.230 1.310 1,020,798 +0.08(+6.50%)
Mar 24, 2009 1.050 1.300 1.040 1.230 1,038,978 +0.15(+13.89%)
Mar 23, 2009 1.000 1.080 0.9900 1.080 359,801 +0.18(+20.00%)
Mar 20, 2009 0.9800 0.9800 0.9000 0.9000 396,574 -0.04(-4.26%)
Mar 19, 2009 0.9000 0.9400 0.8800 0.9400 313,344 +0.05(+5.62%)
Mar 18, 2009 0.8700 0.9000 0.7800 0.8900 423,080 +0.02(+2.30%)
Mar 17, 2009 0.7900 0.8700 0.7900 0.8700 165,712 +0.04(+4.82%)
Mar 16, 2009 0.8300 0.8600 0.7700 0.8300 186,598 +0.01(+1.22%)
Mar 13, 2009 0.8300 0.8900 0.8200 0.8200 0 -0.01(-1.20%)
Mar 12, 2009 0.7500 0.8300 0.6900 0.8300 419,372 +0.08(+10.67%)
Mar 11, 2009 0.7900 0.8300 0.6700 0.7500 313,577 -0.04(-5.06%)
Mar 10, 2009 0.7300 0.7900 0.7200 0.7900 234,428 +0.08(+11.27%)
Mar 09, 2009 0.7300 0.7300 0.6500 0.7100 170,156 -0.01(-1.39%)
Mar 06, 2009 0.7200 0.7500 0.6800 0.7200 0 +0.01(+1.41%)
Mar 05, 2009 0.7790 0.8000 0.7000 0.7100 139,290 -0.06(-7.79%)
Mar 04, 2009 0.7600 0.8000 0.7000 0.7700 299,308 +0.13(+20.31%)
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.