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 (%)
Sep 28, 2012 3.190 3.230 3.160 3.170 195,258 -0.06(-1.86%)
Sep 27, 2012 3.280 3.290 3.170 3.230 116,262 -0.01(-0.31%)
Sep 26, 2012 3.140 3.270 3.120 3.240 206,571 +0.13(+4.18%)
Sep 25, 2012 3.250 3.300 3.110 3.110 226,788 -0.12(-3.72%)
Sep 24, 2012 3.210 3.260 3.150 3.230 155,870 -0.02(-0.62%)
Sep 21, 2012 3.230 3.250 3.180 3.250 408,738 +0.09(+2.85%)
Sep 20, 2012 3.170 3.210 3.130 3.160 136,418 -0.05(-1.56%)
Sep 19, 2012 3.230 3.230 3.180 3.210 189,314 +0.00(+0.00%)
Sep 18, 2012 3.190 3.270 3.010 3.210 235,020 +0.02(+0.63%)
Sep 17, 2012 3.190 3.200 3.110 3.190 204,690 +0.00(+0.00%)
Sep 14, 2012 3.110 3.220 3.100 3.190 393,089 +0.12(+3.91%)
Sep 13, 2012 2.890 3.120 2.860 3.070 511,871 +0.18(+6.23%)
Sep 12, 2012 2.850 2.910 2.770 2.890 260,356 +0.04(+1.40%)
Sep 11, 2012 2.760 2.875 2.760 2.850 528,885 +0.11(+4.01%)
Sep 10, 2012 2.760 2.800 2.720 2.740 254,113 +0.00(+0.00%)
Sep 07, 2012 2.730 2.780 2.690 2.740 339,165 +0.01(+0.37%)
Sep 06, 2012 2.760 2.770 2.670 2.730 240,955 +0.00(+0.00%)
Sep 05, 2012 2.690 2.780 2.690 2.730 191,612 +0.03(+1.11%)
Sep 04, 2012 2.680 2.710 2.650 2.700 131,452 -0.01(-0.37%)
Aug 31, 2012 2.630 2.720 2.620 2.710 156,256 +0.05(+1.88%)
Aug 30, 2012 2.650 2.710 2.610 2.660 96,559 -0.02(-0.75%)
Aug 29, 2012 2.740 2.740 2.665 2.680 166,820 +0.00(+0.00%)
Aug 27, 2012 2.620 2.720 2.620 2.680 183,208 -0.01(-0.37%)
Aug 24, 2012 2.650 2.700 2.610 2.690 115,150 +0.02(+0.75%)
Aug 23, 2012 2.740 2.750 2.620 2.670 85,020 -0.08(-2.91%)
Aug 22, 2012 2.750 2.790 2.700 2.750 136,004 +0.00(+0.00%)
Aug 21, 2012 2.800 2.880 2.740 2.750 164,779 -0.04(-1.43%)
Aug 20, 2012 2.760 2.800 2.750 2.790 132,292 +0.01(+0.36%)
Aug 17, 2012 2.800 2.800 2.720 2.780 199,479 -0.02(-0.71%)
Aug 16, 2012 2.780 2.840 2.750 2.800 146,125 +0.02(+0.72%)
Aug 15, 2012 2.750 2.800 2.730 2.780 117,094 +0.03(+1.09%)
Aug 14, 2012 2.790 2.819 2.750 2.750 116,652 -0.03(-1.08%)
Aug 13, 2012 2.840 2.890 2.770 2.780 113,778 -0.08(-2.80%)
Aug 10, 2012 2.880 2.900 2.830 2.860 70,959 -0.04(-1.38%)
Aug 09, 2012 2.850 2.930 2.840 2.900 93,168 +0.05(+1.75%)
Aug 08, 2012 2.910 2.915 2.810 2.850 90,058 -0.08(-2.73%)
Aug 07, 2012 2.960 3.000 2.900 2.930 133,198 +0.00(+0.00%)
Aug 06, 2012 2.840 3.000 2.790 2.930 123,523 +0.06(+2.09%)
Aug 03, 2012 2.740 2.980 2.660 2.870 188,437 +0.16(+5.90%)
Aug 02, 2012 2.790 2.840 2.690 2.710 140,286 -0.10(-3.56%)
Aug 01, 2012 2.990 2.990 2.800 2.810 290,619 -0.17(-5.70%)
Jul 31, 2012 2.920 3.010 2.910 2.980 123,340 +0.04(+1.36%)
Jul 30, 2012 3.050 3.050 2.900 2.940 86,761 -0.09(-2.97%)
Jul 27, 2012 2.890 3.060 2.870 3.030 220,548 +0.15(+5.21%)
Jul 26, 2012 2.900 2.900 2.750 2.880 210,136 +0.04(+1.41%)
Jul 25, 2012 2.900 2.910 2.790 2.840 216,782 -0.02(-0.70%)
Jul 24, 2012 2.970 2.990 2.840 2.860 212,459 -0.10(-3.38%)
Jul 23, 2012 2.990 3.030 2.880 2.960 173,248 -0.12(-3.90%)
Jul 20, 2012 3.050 3.130 2.992 3.080 175,781 -0.02(-0.65%)
Jul 19, 2012 3.200 3.250 3.070 3.100 129,502 -0.09(-2.82%)
Jul 18, 2012 3.050 3.250 3.040 3.190 263,441 +0.11(+3.57%)
Jul 17, 2012 3.050 3.090 3.010 3.080 90,636 +0.03(+0.98%)
Jul 16, 2012 3.170 3.180 2.990 3.050 117,516 -0.10(-3.17%)
Jul 13, 2012 3.110 3.220 3.110 3.150 155,608 +0.06(+1.94%)
Jul 12, 2012 3.010 3.120 2.970 3.090 153,779 +0.03(+0.98%)
Jul 11, 2012 3.100 3.150 3.050 3.060 142,843 -0.04(-1.29%)
Jul 10, 2012 3.180 3.210 3.050 3.100 211,324 -0.06(-1.90%)
Jul 09, 2012 3.190 3.190 3.080 3.160 82,923 -0.03(-0.94%)
Jul 06, 2012 3.210 3.270 3.150 3.190 174,952 -0.08(-2.45%)
Jul 05, 2012 3.220 3.300 3.220 3.270 230,267 +0.02(+0.62%)
Jul 03, 2012 3.210 3.310 3.210 3.250 261,165 +0.03(+0.93%)
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.