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 (%)
Sep 30, 2011 2.870 2.920 2.750 2.900 828,863 -0.02(-0.68%)
Sep 29, 2011 2.920 2.950 2.750 2.920 763,144 +0.11(+3.91%)
Sep 28, 2011 3.160 3.170 2.790 2.810 911,591 -0.31(-9.94%)
Sep 27, 2011 3.020 3.240 2.800 3.120 944,469 +0.13(+4.35%)
Sep 26, 2011 2.940 2.990 2.780 2.990 770,490 +0.05(+1.70%)
Sep 23, 2011 2.800 2.940 2.740 2.940 740,674 +0.12(+4.26%)
Sep 22, 2011 2.930 3.030 2.780 2.820 1,364,268 -0.32(-10.19%)
Sep 21, 2011 3.220 3.340 3.120 3.140 769,479 -0.07(-2.18%)
Sep 20, 2011 3.440 3.460 3.200 3.210 881,256 -0.19(-5.59%)
Sep 19, 2011 3.460 3.590 3.310 3.400 836,565 -0.12(-3.41%)
Sep 16, 2011 3.780 3.840 3.520 3.520 2,588,406 -0.22(-5.88%)
Sep 15, 2011 3.770 3.770 3.600 3.740 503,909 +0.04(+1.08%)
Sep 14, 2011 3.780 3.780 3.540 3.700 834,812 -0.05(-1.33%)
Sep 13, 2011 3.630 3.770 3.560 3.750 553,753 +0.12(+3.31%)
Sep 12, 2011 3.540 3.660 3.500 3.630 935,858 +0.03(+0.83%)
Sep 09, 2011 3.730 3.760 3.540 3.600 825,367 -0.17(-4.51%)
Sep 08, 2011 3.880 3.980 3.770 3.770 381,896 -0.13(-3.33%)
Sep 07, 2011 3.840 3.920 3.580 3.900 1,007,366 +0.17(+4.56%)
Sep 06, 2011 3.680 4.060 3.568 3.730 654,651 -0.06(-1.58%)
Sep 02, 2011 3.860 3.880 3.750 3.790 592,042 -0.06(-1.56%)
Sep 01, 2011 3.920 4.060 3.830 3.850 784,330 -0.12(-3.02%)
Aug 31, 2011 4.070 4.100 3.890 3.970 809,094 -0.07(-1.73%)
Aug 30, 2011 3.940 4.050 3.870 4.040 562,765 +0.05(+1.25%)
Aug 29, 2011 3.780 3.990 3.780 3.990 724,762 +0.17(+4.45%)
Aug 26, 2011 3.570 3.830 3.530 3.820 483,801 +0.19(+5.23%)
Aug 25, 2011 3.710 3.920 3.610 3.630 413,561 -0.19(-4.97%)
Aug 24, 2011 3.700 3.840 3.630 3.820 403,332 +0.09(+2.41%)
Aug 23, 2011 3.560 3.740 3.520 3.730 719,790 +0.19(+5.37%)
Aug 22, 2011 3.750 3.750 3.450 3.540 1,084,763 -0.05(-1.39%)
Aug 19, 2011 3.560 3.840 3.531 3.590 995,211 -0.08(-2.18%)
Aug 18, 2011 3.740 3.740 3.560 3.670 1,206,705 -0.14(-3.67%)
Aug 17, 2011 4.000 4.025 3.780 3.810 872,767 -0.03(-0.78%)
Aug 16, 2011 4.120 4.120 3.840 3.840 1,122,787 -0.36(-8.57%)
Aug 15, 2011 4.010 4.200 4.000 4.200 787,406 +0.26(+6.60%)
Aug 12, 2011 4.100 4.190 3.900 3.940 1,257,946 -0.11(-2.72%)
Aug 11, 2011 3.970 4.090 3.800 4.050 1,046,117 +0.19(+4.92%)
Aug 10, 2011 4.080 4.080 3.700 3.860 1,573,492 -0.36(-8.53%)
Aug 09, 2011 3.820 4.220 3.500 4.220 1,987,372 +0.71(+20.23%)
Aug 08, 2011 3.680 3.800 3.480 3.510 1,747,158 -0.48(-12.03%)
Aug 05, 2011 4.140 4.370 3.610 3.990 2,177,765 -0.05(-1.24%)
Aug 04, 2011 4.330 4.360 4.010 4.040 1,843,110 -0.40(-9.01%)
Aug 03, 2011 4.500 4.600 4.220 4.440 956,198 -0.06(-1.33%)
Aug 02, 2011 4.480 4.790 4.480 4.500 811,272 -0.13(-2.81%)
Aug 01, 2011 4.790 4.930 4.511 4.630 707,022 +0.06(+1.31%)
Jul 29, 2011 4.370 4.620 4.260 4.570 824,754 +0.10(+2.24%)
Jul 28, 2011 4.530 4.630 4.450 4.470 559,699 -0.03(-0.67%)
Jul 27, 2011 4.770 4.830 4.500 4.500 861,423 -0.25(-5.26%)
Jul 26, 2011 4.790 4.850 4.700 4.750 766,514 -0.01(-0.21%)
Jul 25, 2011 4.680 4.830 4.660 4.760 676,988 +0.04(+0.85%)
Jul 22, 2011 4.700 4.760 4.700 4.720 760,914 -0.06(-1.26%)
Jul 21, 2011 4.720 4.840 4.700 4.780 837,219 +0.06(+1.27%)
Jul 20, 2011 4.470 4.720 4.420 4.720 1,164,704 +0.24(+5.36%)
Jul 19, 2011 4.430 4.600 4.390 4.480 1,058,511 +0.11(+2.52%)
Jul 18, 2011 4.480 4.650 4.350 4.370 1,023,844 -0.08(-1.80%)
Jul 15, 2011 4.190 4.550 4.100 4.450 1,671,332 +0.27(+6.46%)
Jul 14, 2011 4.390 4.400 4.150 4.180 638,461 -0.11(-2.56%)
Jul 13, 2011 4.230 4.450 4.230 4.290 732,041 +0.12(+2.88%)
Jul 12, 2011 4.220 4.310 4.170 4.170 448,944 -0.07(-1.65%)
Jul 11, 2011 4.520 4.540 4.210 4.240 700,595 -0.27(-5.99%)
Jul 08, 2011 4.510 4.610 4.450 4.510 753,304 -0.08(-1.74%)
Jul 07, 2011 4.540 4.650 4.490 4.590 592,785 +0.15(+3.38%)
Jul 06, 2011 4.380 4.500 4.360 4.440 467,620 +0.13(+3.02%)
Jul 05, 2011 4.340 4.430 4.300 4.310 608,230 -0.06(-1.37%)
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.