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 (%)
Mar 31, 2008 8.250 8.270 7.910 7.990 460,992 -0.19(-2.32%)
Mar 28, 2008 8.100 8.230 8.070 8.180 548,900 +0.16(+2.00%)
Mar 27, 2008 8.250 8.250 7.970 8.020 351,727 -0.09(-1.11%)
Mar 26, 2008 8.090 8.230 7.950 8.110 596,149 +0.02(+0.25%)
Mar 25, 2008 7.920 8.270 7.850 8.090 1,002,900 +0.29(+3.72%)
Mar 24, 2008 7.910 8.220 7.700 7.800 521,346 -0.05(-0.64%)
Mar 21, 2008 7.910 8.130 7.620 7.850 1,175,506 +0.00(+0.00%)
Mar 20, 2008 7.910 8.130 7.620 7.850 1,175,506 -0.20(-2.48%)
Mar 19, 2008 8.730 8.730 8.050 8.050 582,727 -0.43(-5.07%)
Mar 18, 2008 8.700 8.900 8.150 8.480 552,245 -0.02(-0.24%)
Mar 17, 2008 8.740 8.780 8.120 8.500 481,602 -0.45(-5.03%)
Mar 14, 2008 9.580 9.580 8.650 8.950 753,912 -0.56(-5.89%)
Mar 13, 2008 9.000 9.630 8.850 9.510 731,944 +0.39(+4.28%)
Mar 12, 2008 9.440 9.440 9.030 9.120 332,815 -0.13(-1.41%)
Mar 11, 2008 9.130 9.250 8.720 9.250 569,160 +0.50(+5.71%)
Mar 10, 2008 9.260 9.260 8.700 8.750 590,971 -0.46(-4.99%)
Mar 07, 2008 9.890 10.04 9.000 9.210 600,997 -0.81(-8.08%)
Mar 06, 2008 10.25 10.50 10.02 10.02 352,635 -0.30(-2.91%)
Mar 05, 2008 10.67 10.75 10.06 10.32 708,582 -0.21(-1.99%)
Mar 04, 2008 10.92 11.19 10.05 10.53 794,753 -0.53(-4.79%)
Mar 03, 2008 10.86 11.23 10.71 11.06 551,813 +0.37(+3.46%)
Feb 29, 2008 11.40 11.43 10.55 10.69 445,662 -0.82(-7.12%)
Feb 28, 2008 11.07 11.65 11.06 11.51 1,062,442 +0.33(+2.95%)
Feb 27, 2008 11.92 11.92 11.05 11.18 869,234 -0.67(-5.65%)
Feb 26, 2008 11.67 11.93 11.60 11.85 807,355 +0.12(+1.02%)
Feb 25, 2008 11.51 11.98 11.51 11.73 612,771 +0.08(+0.69%)
Feb 22, 2008 11.25 11.79 11.25 11.65 565,894 +0.20(+1.75%)
Feb 21, 2008 11.14 11.76 11.14 11.45 921,345 +0.49(+4.47%)
Feb 20, 2008 10.01 11.04 9.980 10.96 645,086 +0.87(+8.62%)
Feb 19, 2008 10.02 10.25 10.00 10.09 422,949 +0.14(+1.41%)
Feb 18, 2008 9.930 10.11 9.680 9.950 0 +0.00(+0.00%)
Feb 15, 2008 9.930 10.11 9.680 9.950 317,611 -0.03(-0.30%)
Feb 14, 2008 10.11 10.15 9.880 9.980 293,665 -0.13(-1.29%)
Feb 13, 2008 9.820 10.18 9.720 10.11 299,390 +0.37(+3.80%)
Feb 12, 2008 10.00 10.30 9.600 9.740 404,803 -0.23(-2.31%)
Feb 11, 2008 10.10 10.20 9.720 9.970 220,790 -0.11(-1.09%)
Feb 08, 2008 9.670 10.18 9.600 10.08 439,967 +0.57(+5.99%)
Feb 07, 2008 9.160 9.550 8.800 9.510 227,432 +0.22(+2.37%)
Feb 06, 2008 8.850 9.690 8.850 9.290 629,427 +0.53(+6.05%)
Feb 05, 2008 9.710 9.710 8.650 8.760 614,680 -0.94(-9.69%)
Feb 04, 2008 10.01 10.14 9.650 9.700 319,553 -0.37(-3.67%)
Feb 01, 2008 10.17 10.17 9.690 10.07 404,562 -0.02(-0.20%)
Jan 31, 2008 9.955 10.19 9.160 10.09 471,342 +0.40(+4.13%)
Jan 30, 2008 9.700 10.10 9.530 9.690 482,847 -0.09(-0.92%)
Jan 29, 2008 10.00 10.17 9.550 9.780 436,002 -0.22(-2.20%)
Jan 28, 2008 10.00 10.20 9.200 10.00 353,205 -0.20(-1.96%)
Jan 25, 2008 10.07 10.30 9.900 10.20 403,990 +0.37(+3.76%)
Jan 24, 2008 9.320 10.25 9.010 9.830 631,237 +0.33(+3.47%)
Jan 23, 2008 8.670 9.650 8.290 9.500 1,145,656 +0.78(+8.94%)
Jan 22, 2008 8.070 8.750 7.110 8.720 1,443,436 -0.15(-1.69%)
Jan 21, 2008 8.790 9.220 8.570 8.870 0 +0.00(+0.00%)
Jan 18, 2008 8.790 9.220 8.570 8.870 1,261,248 -0.01(-0.11%)
Jan 17, 2008 9.860 9.860 8.740 8.880 1,134,624 -0.90(-9.20%)
Jan 16, 2008 10.48 10.48 8.310 9.780 3,139,779 -0.85(-8.00%)
Jan 15, 2008 11.45 11.48 10.52 10.63 483,955 -0.79(-6.92%)
Jan 14, 2008 11.29 11.65 11.11 11.42 244,502 +0.23(+2.06%)
Jan 11, 2008 11.72 11.74 11.05 11.19 327,741 -0.53(-4.52%)
Jan 10, 2008 11.56 11.91 11.18 11.72 456,495 +0.24(+2.09%)
Jan 09, 2008 11.20 11.53 10.85 11.48 453,719 +0.27(+2.41%)
Jan 08, 2008 11.20 11.80 11.15 11.21 724,409 +0.21(+1.91%)
Jan 07, 2008 10.90 11.15 10.51 11.00 1,077,408 +0.17(+1.57%)
Jan 04, 2008 11.52 11.52 10.81 10.83 777,147 -0.78(-6.72%)
Jan 03, 2008 12.01 12.01 11.30 11.61 682,172 -0.14(-1.19%)
Jan 02, 2008 12.35 12.35 11.25 11.75 600,415 +0.08(+0.69%)
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.