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 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%)
Jul 01, 2011 4.500 4.500 4.270 4.370 633,714 -0.09(-2.02%)
Jun 30, 2011 4.350 4.500 4.210 4.460 651,437 +0.10(+2.29%)
Jun 29, 2011 4.390 4.470 4.310 4.360 529,300 -0.02(-0.46%)
Jun 28, 2011 4.220 4.380 4.150 4.380 719,271 +0.17(+4.04%)
Jun 27, 2011 4.300 4.360 4.168 4.210 570,688 -0.12(-2.77%)
Jun 24, 2011 4.340 4.390 4.270 4.330 1,053,707 +0.02(+0.46%)
Jun 23, 2011 4.210 4.320 4.100 4.310 1,300,863 -0.01(-0.23%)
Jun 22, 2011 4.510 4.520 4.320 4.320 529,030 -0.21(-4.64%)
Jun 21, 2011 4.300 4.550 4.290 4.530 896,073 +0.23(+5.35%)
Jun 20, 2011 4.240 4.300 4.150 4.300 810,994 +0.16(+3.86%)
Jun 17, 2011 4.300 4.410 4.140 4.140 2,602,564 -0.11(-2.59%)
Jun 16, 2011 4.290 4.470 4.060 4.250 1,518,528 -0.04(-0.93%)
Jun 15, 2011 4.530 4.530 4.150 4.290 1,248,697 -0.29(-6.33%)
Jun 14, 2011 4.490 4.590 4.390 4.580 1,050,584 +0.19(+4.33%)
Jun 13, 2011 4.290 4.430 4.200 4.390 1,474,530 +0.07(+1.62%)
Jun 10, 2011 4.350 4.460 4.230 4.320 1,018,347 -0.08(-1.82%)
Jun 09, 2011 4.230 4.420 4.200 4.400 859,770 +0.22(+5.26%)
Jun 08, 2011 4.370 4.450 4.180 4.180 988,133 -0.24(-5.43%)
Jun 07, 2011 4.350 4.520 4.310 4.420 1,154,046 +0.10(+2.31%)
Jun 06, 2011 4.410 4.650 4.300 4.320 1,035,528 -0.12(-2.70%)
Jun 03, 2011 4.570 4.690 4.410 4.440 923,699 +0.34(+8.29%)
May 24, 2011 4.090 4.240 4.050 4.100 925,879 +0.03(+0.74%)
May 23, 2011 3.980 4.140 3.950 4.070 976,602 -0.03(-0.73%)
May 20, 2011 3.980 4.180 3.920 4.100 1,333,711 +0.06(+1.49%)
May 19, 2011 4.210 4.320 3.960 4.040 934,689 -0.21(-4.94%)
May 18, 2011 4.140 4.280 4.050 4.250 685,528 +0.13(+3.16%)
May 17, 2011 4.090 4.170 3.830 4.120 1,590,752 +0.06(+1.48%)
May 16, 2011 4.090 4.380 4.010 4.060 902,271 -0.09(-2.17%)
May 13, 2011 4.340 4.410 4.130 4.150 944,163 -0.23(-5.25%)
May 12, 2011 4.150 4.400 4.090 4.380 1,059,939 +0.20(+4.78%)
May 11, 2011 4.360 4.410 4.040 4.180 1,658,042 -0.26(-5.86%)
May 10, 2011 4.500 4.530 4.330 4.440 654,560 -0.06(-1.33%)
May 09, 2011 4.340 4.540 4.270 4.500 696,860 +0.16(+3.69%)
May 06, 2011 4.400 4.470 4.240 4.340 996,198 +0.05(+1.17%)
May 05, 2011 4.300 4.480 4.220 4.290 1,179,559 -0.07(-1.61%)
May 04, 2011 4.570 4.570 4.270 4.360 1,209,460 -0.11(-2.46%)
May 03, 2011 4.710 4.750 4.300 4.470 2,108,361 -0.15(-3.25%)
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.