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 30, 2011 2.980 3.100 2.970 3.090 416,825 +0.09(+3.00%)
Dec 29, 2011 3.050 3.050 2.950 3.000 607,450 -0.04(-1.32%)
Dec 28, 2011 3.150 3.180 3.000 3.040 604,167 -0.14(-4.40%)
Dec 27, 2011 3.250 3.280 3.140 3.180 234,009 -0.12(-3.64%)
Dec 23, 2011 3.290 3.350 3.220 3.300 281,187 -0.04(-1.20%)
Dec 21, 2011 3.240 3.370 3.150 3.340 392,124 +0.08(+2.45%)
Dec 20, 2011 3.200 3.330 3.179 3.260 721,180 +0.20(+6.54%)
Dec 19, 2011 3.290 3.340 3.060 3.060 902,638 -0.15(-4.67%)
Dec 16, 2011 3.330 3.550 3.210 3.210 3,522,515 -0.07(-2.13%)
Dec 15, 2011 3.390 3.390 3.210 3.280 502,243 -0.03(-0.91%)
Dec 14, 2011 3.250 3.400 3.140 3.310 752,593 -0.05(-1.49%)
Dec 13, 2011 3.510 3.640 3.320 3.360 740,283 -0.11(-3.17%)
Dec 12, 2011 3.440 3.500 3.380 3.470 718,559 -0.05(-1.42%)
Dec 09, 2011 3.300 3.520 3.300 3.520 695,750 +0.15(+4.45%)
Dec 08, 2011 3.440 3.520 3.340 3.370 677,927 -0.13(-3.71%)
Dec 07, 2011 3.430 3.540 3.340 3.500 358,347 +0.00(+0.00%)
Dec 06, 2011 3.400 3.540 3.280 3.500 676,947 +0.09(+2.64%)
Dec 05, 2011 3.390 3.550 3.270 3.410 804,413 +0.17(+5.25%)
Dec 02, 2011 3.310 3.380 3.220 3.240 586,508 -0.02(-0.61%)
Dec 01, 2011 3.310 3.350 3.210 3.260 644,655 -0.09(-2.69%)
Nov 30, 2011 3.250 3.350 3.170 3.350 1,353,624 +0.33(+10.93%)
Nov 29, 2011 3.130 3.220 2.990 3.020 397,138 -0.11(-3.51%)
Nov 28, 2011 2.930 3.190 2.900 3.130 705,320 +0.38(+13.82%)
Nov 25, 2011 2.770 2.840 2.700 2.750 363,607 -0.07(-2.48%)
Nov 23, 2011 3.030 3.080 2.810 2.820 863,755 -0.25(-8.14%)
Nov 22, 2011 3.130 3.220 3.020 3.070 496,373 -0.04(-1.29%)
Nov 21, 2011 3.250 3.270 3.100 3.110 701,689 -0.22(-6.61%)
Nov 18, 2011 3.350 3.430 3.230 3.330 530,290 +0.00(+0.00%)
Nov 17, 2011 3.390 3.540 3.300 3.330 580,705 -0.07(-2.06%)
Nov 16, 2011 3.440 3.550 3.380 3.400 589,953 -0.09(-2.58%)
Nov 15, 2011 3.300 3.520 3.300 3.490 500,413 +0.15(+4.49%)
Nov 14, 2011 3.410 3.490 3.300 3.340 356,161 -0.13(-3.75%)
Nov 11, 2011 3.350 3.510 3.330 3.470 588,216 +0.17(+5.15%)
Nov 10, 2011 3.380 3.380 3.190 3.300 364,791 -0.01(-0.30%)
Nov 09, 2011 3.580 3.580 3.300 3.310 724,988 -0.36(-9.81%)
Nov 08, 2011 3.480 3.700 3.430 3.670 532,087 +0.21(+6.07%)
Nov 07, 2011 3.460 3.560 3.320 3.460 421,222 +0.02(+0.58%)
Nov 04, 2011 3.510 3.510 3.270 3.440 345,622 -0.06(-1.71%)
Nov 03, 2011 3.420 3.520 3.260 3.500 587,028 +0.12(+3.55%)
Nov 02, 2011 3.240 3.410 3.220 3.380 496,059 +0.20(+6.29%)
Nov 01, 2011 3.200 3.290 3.130 3.180 764,626 -0.26(-7.56%)
Oct 31, 2011 3.740 3.790 3.430 3.440 767,906 -0.40(-10.42%)
Oct 28, 2011 3.780 3.900 3.551 3.840 622,990 +0.02(+0.52%)
Oct 27, 2011 3.510 3.850 3.420 3.820 1,250,668 +0.47(+14.03%)
Oct 26, 2011 3.160 3.360 3.048 3.350 534,233 +0.19(+6.01%)
Oct 25, 2011 3.330 3.430 3.130 3.160 656,709 -0.12(-3.66%)
Oct 24, 2011 3.150 3.310 3.150 3.280 421,501 +0.15(+4.79%)
Oct 21, 2011 3.110 3.220 3.070 3.130 496,666 +0.08(+2.62%)
Oct 20, 2011 3.080 3.120 2.950 3.050 478,000 +0.00(+0.00%)
Oct 19, 2011 3.240 3.250 3.000 3.050 519,098 -0.23(-7.01%)
Oct 18, 2011 3.170 3.300 2.900 3.280 882,308 +0.34(+11.56%)
Oct 17, 2011 3.110 3.240 2.900 2.940 386,176 -0.30(-9.26%)
Oct 14, 2011 3.150 3.250 3.060 3.240 553,467 +0.13(+4.18%)
Oct 13, 2011 3.140 3.170 3.010 3.110 507,788 -0.03(-0.96%)
Oct 12, 2011 2.990 3.180 2.990 3.140 866,856 +0.14(+4.67%)
Oct 11, 2011 2.800 3.060 2.760 3.000 773,036 +0.16(+5.63%)
Oct 10, 2011 2.720 2.840 2.630 2.840 477,165 +0.23(+8.81%)
Oct 07, 2011 2.760 2.860 2.540 2.610 436,040 -0.16(-5.78%)
Oct 06, 2011 2.760 2.900 2.690 2.770 767,907 +0.03(+1.09%)
Oct 05, 2011 2.480 2.780 2.370 2.740 746,448 +0.23(+9.16%)
Oct 04, 2011 2.250 2.560 1.975 2.510 1,728,879 +0.14(+5.91%)
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.