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 28, 2008 1.040 1.170 1.040 1.150 410,906 +0.14(+13.86%)
Nov 26, 2008 0.9900 1.040 0.9000 1.010 227,332 +0.04(+4.12%)
Nov 25, 2008 1.020 1.050 0.8800 0.9700 425,276 -0.01(-1.02%)
Nov 24, 2008 1.020 1.064 0.8800 0.9800 942,631 +0.03(+3.16%)
Nov 21, 2008 0.8400 0.9800 0.8100 0.9500 368,462 +0.15(+18.75%)
Nov 20, 2008 0.9500 0.9800 0.8000 0.8000 385,268 -0.14(-14.90%)
Nov 19, 2008 1.010 1.040 0.9401 0.9401 287,353 -0.06(-5.99%)
Nov 18, 2008 1.010 1.090 0.9900 1.000 358,943 -0.08(-7.41%)
Nov 17, 2008 1.180 1.200 1.050 1.080 260,320 -0.07(-6.09%)
Nov 14, 2008 1.050 1.190 1.000 1.150 593,112 +0.05(+4.55%)
Nov 13, 2008 1.000 1.100 0.8700 1.100 678,685 +0.14(+14.58%)
Nov 12, 2008 1.150 1.150 0.8500 0.9600 1,383,857 -0.14(-12.73%)
Nov 11, 2008 1.260 1.330 1.100 1.100 1,034,947 -0.16(-12.70%)
Nov 10, 2008 1.620 1.640 1.240 1.260 809,561 -0.23(-15.44%)
Nov 07, 2008 1.680 1.680 1.490 1.490 829,295 -0.03(-1.97%)
Nov 06, 2008 1.730 1.750 1.520 1.520 675,857 -0.18(-10.59%)
Nov 05, 2008 1.960 1.960 1.700 1.700 331,571 -0.10(-5.56%)
Nov 04, 2008 1.840 1.900 1.790 1.800 484,278 -0.04(-2.17%)
Nov 03, 2008 1.990 1.990 1.830 1.840 751,899 -0.15(-7.54%)
Oct 31, 2008 1.980 2.000 1.860 1.990 665,029 -0.01(-0.50%)
Oct 30, 2008 1.950 2.030 1.900 2.000 458,502 +0.11(+5.82%)
Oct 29, 2008 2.000 2.060 1.810 1.890 578,777 -0.11(-5.50%)
Oct 28, 2008 1.750 2.000 1.650 2.000 428,241 +0.28(+16.28%)
Oct 27, 2008 1.900 1.900 1.670 1.720 381,514 -0.04(-2.27%)
Oct 24, 2008 1.600 1.780 1.530 1.760 697,450 +0.07(+4.14%)
Oct 23, 2008 1.940 1.970 1.520 1.690 1,611,522 -0.22(-11.52%)
Oct 22, 2008 2.120 2.120 1.850 1.910 414,202 -0.21(-9.91%)
Oct 21, 2008 2.020 2.180 1.950 2.120 393,091 +0.12(+6.00%)
Oct 20, 2008 2.200 2.340 1.950 2.000 1,103,234 -0.08(-3.85%)
Oct 17, 2008 1.850 2.080 1.510 2.080 1,091,001 +0.23(+12.43%)
Oct 16, 2008 1.900 1.970 1.550 1.850 877,856 +0.15(+8.82%)
Oct 15, 2008 2.070 2.100 1.700 1.700 706,909 -0.41(-19.43%)
Oct 14, 2008 2.500 2.600 2.050 2.110 1,289,966 -0.13(-5.80%)
Oct 13, 2008 2.070 2.300 1.760 2.240 1,593,445 +0.49(+28.00%)
Oct 10, 2008 1.840 2.000 1.360 1.750 2,407,448 -0.07(-3.85%)
Oct 09, 2008 2.210 2.339 1.820 1.820 629,047 -0.27(-12.92%)
Oct 08, 2008 2.030 2.350 1.980 2.090 1,498,106 -0.14(-6.28%)
Oct 07, 2008 2.430 2.850 2.230 2.230 817,707 -0.37(-14.23%)
Oct 06, 2008 3.050 3.180 2.010 2.600 2,204,384 -0.68(-20.73%)
Oct 03, 2008 3.810 3.910 3.250 3.280 729,286 -0.36(-9.89%)
Oct 02, 2008 4.040 4.140 3.580 3.640 570,804 -0.53(-12.71%)
Oct 01, 2008 4.300 4.350 4.050 4.170 670,678 -0.18(-4.14%)
Sep 30, 2008 4.330 4.590 4.200 4.350 440,936 +0.07(+1.64%)
Sep 29, 2008 4.960 5.150 3.750 4.280 446,338 -0.70(-14.06%)
Sep 26, 2008 5.130 5.300 4.920 4.980 0 -0.21(-4.05%)
Sep 25, 2008 5.450 5.500 5.180 5.190 221,823 -0.21(-3.89%)
Sep 24, 2008 5.590 5.970 5.400 5.400 146,296 -0.16(-2.88%)
Sep 23, 2008 5.650 5.730 5.500 5.560 279,162 -0.11(-1.94%)
Sep 22, 2008 5.850 5.850 5.550 5.670 467,168 +0.02(+0.35%)
Sep 19, 2008 5.930 6.180 5.550 5.650 0 -0.18(-3.09%)
Sep 18, 2008 4.970 5.870 4.500 5.830 1,002,877 +1.00(+20.70%)
Sep 17, 2008 5.020 5.040 4.520 4.830 803,167 -0.24(-4.73%)
Sep 16, 2008 5.210 5.210 4.620 5.070 576,077 -0.10(-1.93%)
Sep 15, 2008 5.380 5.650 5.150 5.170 326,168 -0.49(-8.66%)
Sep 12, 2008 5.530 5.820 5.500 5.660 311,159 +0.09(+1.62%)
Sep 11, 2008 5.600 5.670 5.140 5.570 443,712 -0.15(-2.62%)
Sep 10, 2008 5.090 5.750 4.900 5.720 531,121 +0.66(+13.04%)
Sep 09, 2008 6.150 6.200 5.060 5.060 519,054 -1.05(-17.18%)
Sep 08, 2008 6.310 6.650 5.840 6.110 301,124 -0.18(-2.86%)
Sep 05, 2008 6.310 6.310 5.500 6.290 0 -0.03(-0.47%)
Sep 04, 2008 6.210 6.580 5.960 6.320 621,141 -0.19(-2.92%)
Sep 03, 2008 6.510 6.880 6.410 6.510 371,639 -0.08(-1.21%)
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.