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 (%)
Dec 31, 2007 12.10 12.20 11.36 11.67 359,672 -0.46(-3.79%)
Dec 28, 2007 12.51 12.52 11.75 12.13 380,672 -0.18(-1.46%)
Dec 27, 2007 12.30 12.50 12.14 12.31 618,813 -0.11(-0.89%)
Dec 26, 2007 11.85 12.58 11.80 12.42 561,123 +0.57(+4.81%)
Dec 24, 2007 11.71 12.17 11.68 11.85 417,100 +0.04(+0.34%)
Dec 21, 2007 11.02 11.81 10.90 11.81 1,167,078 +1.04(+9.66%)
Dec 20, 2007 10.72 10.84 10.30 10.77 432,295 +0.12(+1.13%)
Dec 19, 2007 10.20 10.97 10.20 10.65 673,100 +0.42(+4.11%)
Dec 18, 2007 9.880 10.45 9.750 10.23 925,910 +0.63(+6.56%)
Dec 17, 2007 10.49 10.65 9.600 9.600 658,165 -0.64(-6.25%)
Dec 14, 2007 10.60 11.00 10.24 10.24 496,900 -0.36(-3.40%)
Dec 13, 2007 10.75 10.85 10.45 10.60 299,478 -0.25(-2.30%)
Dec 12, 2007 10.51 10.89 10.51 10.85 381,862 +0.46(+4.43%)
Dec 11, 2007 10.98 11.06 10.32 10.39 458,600 -0.47(-4.33%)
Dec 10, 2007 11.27 11.40 10.50 10.86 475,750 -0.21(-1.90%)
Dec 07, 2007 11.25 11.37 10.79 11.07 652,955 +0.07(+0.64%)
Dec 06, 2007 10.60 11.11 10.60 11.00 920,800 +0.40(+3.77%)
Dec 05, 2007 10.25 10.82 10.11 10.60 664,803 +0.35(+3.41%)
Dec 04, 2007 10.25 10.44 10.20 10.25 266,600 -0.04(-0.39%)
Dec 03, 2007 10.70 10.85 10.22 10.29 565,100 -0.37(-3.47%)
Nov 30, 2007 10.39 10.75 10.32 10.66 1,400,528 +0.43(+4.20%)
Nov 29, 2007 10.56 10.72 10.10 10.23 457,800 -0.33(-3.13%)
Nov 28, 2007 10.00 10.57 10.00 10.56 761,600 +0.56(+5.60%)
Nov 27, 2007 10.80 10.80 9.850 10.00 872,456 -0.57(-5.39%)
Nov 26, 2007 10.47 11.29 10.21 10.57 1,276,400 +0.17(+1.63%)
Nov 23, 2007 10.20 10.40 9.800 10.40 302,610 +0.50(+5.05%)
Nov 21, 2007 9.760 10.10 9.620 9.900 1,123,549 -0.08(-0.80%)
Nov 20, 2007 9.400 10.18 9.360 9.980 3,098,946 +1.52(+17.97%)
Nov 19, 2007 8.500 8.570 8.150 8.460 410,700 -0.02(-0.24%)
Nov 16, 2007 8.500 8.650 8.250 8.480 558,800 -0.01(-0.12%)
Nov 15, 2007 8.940 8.950 8.380 8.490 317,700 -0.54(-5.98%)
Nov 14, 2007 9.200 9.350 8.900 9.030 387,800 -0.03(-0.33%)
Nov 13, 2007 9.000 9.060 8.560 9.060 414,200 +0.56(+6.59%)
Nov 12, 2007 8.980 9.000 8.450 8.500 545,900 -0.71(-7.71%)
Nov 09, 2007 8.750 9.260 8.590 9.210 428,200 +0.22(+2.45%)
Nov 08, 2007 9.010 9.170 8.250 8.990 648,400 +0.13(+1.47%)
Nov 07, 2007 9.410 9.600 8.830 8.860 587,000 -0.55(-5.84%)
Nov 06, 2007 9.100 9.500 9.100 9.410 640,000 +0.49(+5.49%)
Nov 05, 2007 8.790 9.000 8.650 8.920 520,800 -0.18(-1.98%)
Nov 02, 2007 9.100 9.200 8.610 9.100 539,600 +0.13(+1.45%)
Nov 01, 2007 9.410 9.410 7.780 8.970 1,100,100 -0.64(-6.66%)
Oct 31, 2007 9.500 9.740 9.310 9.610 448,700 +0.13(+1.37%)
Oct 30, 2007 9.635 9.700 9.240 9.480 599,600 -0.32(-3.27%)
Oct 29, 2007 9.780 9.880 9.480 9.800 731,100 +0.14(+1.45%)
Oct 26, 2007 8.900 9.700 8.890 9.660 1,839,900 +0.81(+9.15%)
Oct 25, 2007 8.170 8.850 8.130 8.850 650,300 +0.73(+8.99%)
Oct 24, 2007 8.030 8.130 7.800 8.120 290,900 -0.03(-0.37%)
Oct 23, 2007 7.810 8.250 7.790 8.150 474,300 +0.43(+5.57%)
Oct 22, 2007 7.700 7.830 7.300 7.720 822,600 -0.43(-5.28%)
Oct 19, 2007 8.620 8.650 8.060 8.150 294,400 +0.14(+1.75%)
Oct 18, 2007 7.910 8.100 7.830 8.010 102,800 +0.08(+1.01%)
Oct 17, 2007 8.160 8.160 7.700 7.930 597,500 +0.08(+1.02%)
Oct 16, 2007 8.320 8.390 7.750 7.850 567,700 -0.53(-6.32%)
Oct 15, 2007 8.500 8.640 8.130 8.380 604,800 +0.04(+0.48%)
Oct 12, 2007 8.400 8.470 8.080 8.340 366,300 -0.05(-0.60%)
Oct 11, 2007 8.500 8.740 8.000 8.390 1,803,100 +0.14(+1.70%)
Oct 10, 2007 8.050 8.340 7.780 8.250 1,298,900 +0.35(+4.43%)
Oct 09, 2007 7.100 7.900 7.060 7.900 596,300 +0.85(+12.06%)
Oct 08, 2007 6.820 7.480 6.820 7.050 488,800 +0.05(+0.71%)
Oct 05, 2007 6.840 7.050 6.650 7.000 354,900 +0.29(+4.32%)
Oct 04, 2007 6.600 6.830 6.500 6.710 166,900 +0.16(+2.44%)
Oct 03, 2007 6.850 6.900 6.550 6.550 345,300 -0.30(-4.38%)
Oct 02, 2007 6.800 6.850 6.470 6.850 239,200 +0.00(+0.00%)
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.