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 30, 2008 4.330 4.590 4.200 4.350 440,936 +0.07(+1.64%)
Sep 29, 2008 4.960 5.150 3.750 4.280 446,338 -0.70(-14.06%)
Sep 26, 2008 5.130 5.300 4.920 4.980 0 -0.21(-4.05%)
Sep 25, 2008 5.450 5.500 5.180 5.190 221,823 -0.21(-3.89%)
Sep 24, 2008 5.590 5.970 5.400 5.400 146,296 -0.16(-2.88%)
Sep 23, 2008 5.650 5.730 5.500 5.560 279,162 -0.11(-1.94%)
Sep 22, 2008 5.850 5.850 5.550 5.670 467,168 +0.02(+0.35%)
Sep 19, 2008 5.930 6.180 5.550 5.650 0 -0.18(-3.09%)
Sep 18, 2008 4.970 5.870 4.500 5.830 1,002,877 +1.00(+20.70%)
Sep 17, 2008 5.020 5.040 4.520 4.830 803,167 -0.24(-4.73%)
Sep 16, 2008 5.210 5.210 4.620 5.070 576,077 -0.10(-1.93%)
Sep 15, 2008 5.380 5.650 5.150 5.170 326,168 -0.49(-8.66%)
Sep 12, 2008 5.530 5.820 5.500 5.660 311,159 +0.09(+1.62%)
Sep 11, 2008 5.600 5.670 5.140 5.570 443,712 -0.15(-2.62%)
Sep 10, 2008 5.090 5.750 4.900 5.720 531,121 +0.66(+13.04%)
Sep 09, 2008 6.150 6.200 5.060 5.060 519,054 -1.05(-17.18%)
Sep 08, 2008 6.310 6.650 5.840 6.110 301,124 -0.18(-2.86%)
Sep 05, 2008 6.310 6.310 5.500 6.290 0 -0.03(-0.47%)
Sep 04, 2008 6.210 6.580 5.960 6.320 621,141 -0.19(-2.92%)
Sep 03, 2008 6.510 6.880 6.410 6.510 371,639 -0.08(-1.21%)
Sep 02, 2008 6.820 7.190 6.500 6.590 262,668 -0.23(-3.37%)
Aug 29, 2008 7.350 7.370 6.800 6.820 612,813 -0.55(-7.46%)
Aug 28, 2008 6.880 7.370 6.800 7.370 515,438 +0.50(+7.28%)
Aug 27, 2008 6.600 6.990 6.600 6.870 492,930 +0.24(+3.62%)
Aug 26, 2008 7.190 7.190 6.540 6.630 421,039 -0.08(-1.19%)
Aug 25, 2008 7.050 7.050 6.640 6.710 197,327 -0.37(-5.23%)
Aug 22, 2008 7.250 7.250 7.000 7.080 236,345 -0.13(-1.80%)
Aug 21, 2008 7.350 7.400 7.020 7.210 272,847 -0.19(-2.57%)
Aug 20, 2008 7.200 7.400 7.070 7.400 464,043 +0.15(+2.07%)
Aug 19, 2008 7.590 7.590 7.200 7.250 270,314 -0.19(-2.55%)
Aug 18, 2008 7.670 7.790 7.300 7.440 179,045 -0.35(-4.49%)
Aug 15, 2008 7.560 7.900 7.300 7.790 0 +0.08(+1.04%)
Aug 14, 2008 7.160 7.730 7.100 7.710 273,539 +0.38(+5.18%)
Aug 13, 2008 7.300 7.600 7.010 7.330 277,055 +0.00(+0.00%)
Aug 12, 2008 7.380 7.470 7.000 7.330 284,150 -0.17(-2.27%)
Aug 11, 2008 7.500 7.540 7.000 7.500 356,142 +0.10(+1.35%)
Aug 08, 2008 7.510 7.600 7.250 7.400 208,164 -0.13(-1.73%)
Aug 07, 2008 7.560 7.560 7.250 7.530 255,738 -0.11(-1.44%)
Aug 06, 2008 6.770 7.680 6.730 7.640 281,265 +0.84(+12.35%)
Aug 05, 2008 6.860 7.050 6.400 6.800 295,117 -0.10(-1.45%)
Aug 04, 2008 7.110 7.270 6.900 6.900 178,366 -0.32(-4.43%)
Aug 01, 2008 7.470 7.500 7.100 7.220 171,928 -0.30(-3.99%)
Jul 31, 2008 7.500 7.780 7.500 7.520 246,861 -0.29(-3.71%)
Jul 30, 2008 6.970 7.870 6.780 7.810 443,722 +0.78(+11.10%)
Jul 29, 2008 7.030 7.100 6.590 7.030 260,261 +0.45(+6.84%)
Jul 28, 2008 6.750 6.970 6.550 6.580 315,674 -0.27(-3.94%)
Jul 25, 2008 6.530 6.990 6.500 6.850 348,828 +0.22(+3.32%)
Jul 24, 2008 6.980 7.020 6.550 6.630 340,506 -0.35(-5.01%)
Jul 23, 2008 6.850 7.200 6.850 6.980 342,966 -0.08(-1.13%)
Jul 22, 2008 6.800 7.120 6.750 7.060 259,175 +0.13(+1.88%)
Jul 21, 2008 6.630 6.960 6.600 6.930 183,045 +0.23(+3.43%)
Jul 18, 2008 6.790 6.950 6.500 6.700 165,512 -0.08(-1.18%)
Jul 17, 2008 6.880 7.000 6.600 6.780 264,069 -0.06(-0.88%)
Jul 16, 2008 6.940 6.940 6.700 6.840 326,428 +0.00(+0.00%)
Jul 15, 2008 7.000 7.000 6.560 6.840 313,373 -0.17(-2.43%)
Jul 14, 2008 7.090 7.170 6.820 7.010 192,417 -0.07(-0.99%)
Jul 11, 2008 6.920 7.110 6.720 7.080 284,382 +0.18(+2.61%)
Jul 10, 2008 6.750 6.950 6.620 6.900 200,820 +0.15(+2.22%)
Jul 09, 2008 6.770 7.010 6.740 6.750 309,155 +0.00(+0.00%)
Jul 08, 2008 6.470 6.750 6.090 6.750 415,678 +0.22(+3.37%)
Jul 07, 2008 6.910 7.020 6.450 6.530 356,229 -0.44(-6.31%)
Jul 04, 2008 6.790 7.156 6.650 6.970 348,850 +0.00(+0.00%)
Jul 03, 2008 6.790 7.156 6.650 6.970 348,850 -0.03(-0.43%)
Jul 02, 2008 7.710 7.810 7.000 7.000 667,837 -0.71(-9.21%)
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.