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 (%)
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%)
Jun 01, 2007 6.200 6.100 5.800 5.940 336,966 -0.06(-1.00%)
May 31, 2007 5.410 6.050 5.400 6.000 435,500 +0.60(+11.11%)
May 30, 2007 5.250 5.450 5.250 5.400 185,900 -0.09(-1.64%)
May 29, 2007 5.640 5.650 5.160 5.490 272,537 +0.01(+0.18%)
May 25, 2007 5.260 5.500 5.260 5.480 97,200 +0.13(+2.43%)
May 24, 2007 5.800 5.810 5.300 5.350 241,600 -0.47(-8.08%)
May 23, 2007 5.760 5.990 5.700 5.820 280,300 +0.05(+0.87%)
May 22, 2007 5.910 6.000 5.590 5.770 246,700 -0.18(-3.03%)
May 21, 2007 5.680 5.950 5.650 5.950 267,550 +0.17(+2.94%)
May 18, 2007 5.010 5.830 5.000 5.780 677,650 +0.73(+14.46%)
May 17, 2007 5.040 5.100 4.750 5.050 629,400 +0.05(+1.00%)
May 16, 2007 5.500 5.500 4.930 5.000 1,093,700 -0.60(-10.71%)
May 15, 2007 5.900 5.900 5.430 5.600 443,050 -0.26(-4.44%)
May 14, 2007 5.950 5.950 5.800 5.860 184,100 -0.07(-1.18%)
May 11, 2007 5.870 6.090 5.750 5.930 210,800 +0.06(+1.02%)
May 10, 2007 5.890 6.060 5.800 5.870 388,800 -0.03(-0.51%)
May 09, 2007 5.750 5.950 5.700 5.900 313,600 +0.07(+1.20%)
May 08, 2007 5.920 5.930 5.570 5.830 831,100 -0.02(-0.34%)
May 07, 2007 6.140 6.180 5.530 5.850 1,214,788 -0.27(-4.41%)
May 04, 2007 6.150 6.200 6.000 6.120 593,500 -0.06(-0.97%)
May 03, 2007 6.260 6.260 6.010 6.180 751,050 -0.05(-0.80%)
May 02, 2007 6.170 6.330 6.070 6.230 480,200 +0.01(+0.16%)
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.