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 (%)
May 28, 2010 3.760 3.860 3.631 3.760 434,828 -0.04(-1.05%)
May 27, 2010 3.520 3.800 3.520 3.800 765,431 +0.39(+11.44%)
May 26, 2010 3.410 3.730 3.390 3.410 2,309 -0.10(-2.85%)
May 25, 2010 3.120 3.520 3.020 3.510 566,265 +0.03(+0.86%)
May 24, 2010 3.370 3.540 3.330 3.480 679,639 +0.11(+3.26%)
May 21, 2010 3.260 3.460 3.000 3.370 1,259,487 +0.09(+2.74%)
May 20, 2010 3.351 3.420 3.280 3.280 1,272,937 -0.31(-8.64%)
May 19, 2010 3.640 3.720 3.510 3.590 694,543 -0.08(-2.18%)
May 18, 2010 3.820 3.930 3.580 3.670 974,317 -0.15(-3.93%)
May 17, 2010 4.240 4.260 3.720 3.820 1,130,354 -0.19(-4.74%)
May 14, 2010 4.010 4.220 3.900 4.010 1,125,966 -0.21(-4.98%)
May 13, 2010 4.290 4.450 4.190 4.220 724,498 -0.08(-1.86%)
May 12, 2010 4.110 4.330 4.110 4.300 882,178 +0.19(+4.62%)
May 11, 2010 4.140 4.190 4.080 4.110 1,172,273 +0.12(+3.01%)
May 10, 2010 3.900 3.990 3.870 3.990 1,448,983 +0.42(+11.76%)
May 07, 2010 3.900 3.900 3.500 3.570 1,872,571 -0.18(-4.80%)
May 06, 2010 4.010 4.200 3.500 3.750 2,579,557 -0.20(-5.06%)
May 05, 2010 4.175 4.370 3.870 3.950 2,065,391 -0.16(-3.89%)
May 04, 2010 4.120 4.240 4.010 4.110 1,577,219 -0.19(-4.42%)
May 03, 2010 3.830 4.360 3.650 4.300 3,639,182 +0.56(+14.97%)
Apr 30, 2010 3.880 3.940 3.730 3.740 1,079,110 -0.19(-4.83%)
Apr 29, 2010 3.600 3.930 3.450 3.930 1,823,701 +0.36(+10.08%)
Apr 28, 2010 3.420 3.620 3.390 3.570 898,768 +0.19(+5.62%)
Apr 27, 2010 3.550 3.610 3.350 3.380 1,243,396 -0.24(-6.63%)
Apr 26, 2010 3.550 3.770 3.440 3.620 1,472,603 -0.31(-7.89%)
Apr 23, 2010 3.780 4.000 3.720 3.930 794,375 +0.13(+3.42%)
Apr 22, 2010 3.580 3.800 3.530 3.800 406,740 +0.14(+3.83%)
Apr 21, 2010 3.750 3.820 3.520 3.660 1,053,889 -0.07(-1.88%)
Apr 20, 2010 3.650 3.730 3.560 3.730 570,106 +0.15(+4.19%)
Apr 19, 2010 3.550 3.690 3.490 3.580 632,629 -0.05(-1.38%)
Apr 16, 2010 3.750 3.820 3.520 3.630 1,218,842 -0.19(-4.97%)
Apr 15, 2010 3.680 4.000 3.661 3.820 1,527,587 +0.12(+3.24%)
Apr 14, 2010 3.600 3.730 3.600 3.700 814,066 +0.13(+3.64%)
Apr 13, 2010 3.580 3.590 3.480 3.570 406,543 -0.02(-0.56%)
Apr 12, 2010 3.470 3.680 3.470 3.590 896,395 +0.06(+1.70%)
Apr 09, 2010 3.530 3.560 3.450 3.530 389,508 +0.00(+0.00%)
Apr 08, 2010 3.560 3.600 3.438 3.530 730,841 -0.07(-1.94%)
Apr 07, 2010 3.710 3.710 3.500 3.600 1,001,025 -0.11(-2.96%)
Apr 06, 2010 3.430 3.730 3.430 3.710 1,297,723 +0.22(+6.30%)
Apr 05, 2010 3.480 3.490 3.400 3.490 787,862 +0.11(+3.25%)
Apr 01, 2010 3.400 3.380 3.380 3.380 462,300 +0.06(+1.81%)
Mar 31, 2010 3.410 3.430 3.300 3.320 551,603 -0.06(-1.78%)
Mar 30, 2010 3.450 3.490 3.350 3.380 405,050 -0.08(-2.31%)
Mar 29, 2010 3.390 3.490 3.380 3.460 437,578 +0.12(+3.59%)
Mar 26, 2010 3.320 3.440 3.250 3.340 422,552 +0.07(+2.14%)
Mar 25, 2010 3.490 3.490 3.250 3.270 704,687 -0.10(-2.97%)
Mar 24, 2010 3.540 3.590 3.370 3.370 768,043 -0.18(-5.07%)
Mar 23, 2010 3.400 3.580 3.350 3.550 1,248,274 +0.20(+5.97%)
Mar 22, 2010 3.200 3.350 3.150 3.350 694,382 +0.10(+3.08%)
Mar 19, 2010 3.250 3.390 3.080 3.250 942,496 -0.02(-0.61%)
Mar 18, 2010 3.410 3.480 3.270 3.270 645,871 -0.17(-4.94%)
Mar 17, 2010 3.440 3.500 3.360 3.440 675,891 +0.03(+0.88%)
Mar 16, 2010 3.500 3.550 3.350 3.410 747,700 -0.05(-1.45%)
Mar 15, 2010 3.381 3.480 3.360 3.460 655,776 -0.04(-1.14%)
Mar 12, 2010 3.560 3.700 3.470 3.500 902,744 +0.00(+0.00%)
Mar 11, 2010 3.490 3.740 3.410 3.500 1,457,412 +0.01(+0.29%)
Mar 10, 2010 3.380 3.680 3.370 3.490 1,380,711 +0.12(+3.56%)
Mar 09, 2010 3.650 3.740 3.310 3.370 2,819,567 -0.31(-8.42%)
Mar 08, 2010 4.090 4.160 3.600 3.680 4,049,451 -0.31(-7.77%)
Mar 05, 2010 3.310 4.080 3.210 3.990 12,227,852 +1.39(+53.46%)
Mar 04, 2010 2.720 2.740 2.550 2.600 608,900 -0.05(-1.89%)
Mar 03, 2010 2.630 2.690 2.580 2.650 422,479 +0.05(+1.92%)
Mar 02, 2010 2.510 2.640 2.510 2.600 522,402 +0.10(+4.00%)
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.