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, 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%)
Mar 01, 2010 2.350 2.520 2.350 2.500 309,006 +0.15(+6.38%)
Feb 26, 2010 2.390 2.410 2.330 2.350 486,470 -0.03(-1.26%)
Feb 25, 2010 2.420 2.430 2.340 2.380 873,839 -0.06(-2.46%)
Feb 24, 2010 2.520 2.600 2.420 2.440 561,613 -0.08(-3.17%)
Feb 23, 2010 2.700 2.700 2.460 2.520 455,675 -0.17(-6.32%)
Feb 22, 2010 2.700 2.740 2.650 2.690 329,746 +0.05(+1.89%)
Feb 19, 2010 2.580 2.650 2.530 2.640 448,176 +0.08(+3.13%)
Feb 18, 2010 2.490 2.590 2.480 2.560 333,059 +0.06(+2.40%)
Feb 17, 2010 2.540 2.540 2.460 2.500 323,359 -0.04(-1.57%)
Feb 16, 2010 2.520 2.580 2.400 2.540 655,438 +0.11(+4.53%)
Feb 12, 2010 2.370 2.430 2.430 2.430 333,000 +0.02(+0.83%)
Feb 11, 2010 2.220 2.420 2.180 2.410 596,684 +0.18(+8.07%)
Feb 10, 2010 2.250 2.260 2.120 2.230 586,672 +0.03(+1.36%)
Feb 09, 2010 2.170 2.260 2.140 2.200 500,575 +0.08(+3.77%)
Feb 08, 2010 2.240 2.250 2.120 2.120 355,837 -0.07(-3.20%)
Feb 05, 2010 2.290 2.330 2.110 2.190 1,167,154 -0.10(-4.37%)
Feb 04, 2010 2.430 2.440 2.200 2.290 799,100 -0.19(-7.66%)
Feb 03, 2010 2.530 2.600 2.450 2.480 355,937 -0.09(-3.50%)
Feb 02, 2010 2.430 2.600 2.410 2.570 617,371 +0.15(+6.20%)
Feb 01, 2010 2.360 2.450 2.310 2.420 681,277 +0.07(+2.98%)
Jan 29, 2010 2.420 2.480 2.300 2.350 719,085 -0.05(-2.08%)
Jan 28, 2010 2.450 2.570 2.340 2.400 693,367 -0.03(-1.23%)
Jan 27, 2010 2.600 2.630 2.360 2.430 1,332,691 -0.13(-5.08%)
Jan 26, 2010 2.640 2.660 2.510 2.560 714,849 -0.10(-3.76%)
Jan 25, 2010 2.720 2.750 2.610 2.660 752,546 +0.02(+0.76%)
Jan 22, 2010 2.680 2.820 2.600 2.640 858,987 +0.02(+0.76%)
Jan 21, 2010 2.970 3.030 2.590 2.620 1,332,747 -0.36(-12.08%)
Jan 20, 2010 3.040 3.055 2.850 2.980 1,555,390 -0.10(-3.25%)
Jan 19, 2010 3.100 3.130 3.020 3.080 1,157,219 +0.07(+2.33%)
Jan 15, 2010 2.980 3.010 3.010 3.010 1,741,000 +0.14(+4.88%)
Jan 14, 2010 2.880 2.920 2.780 2.870 634,878 +0.03(+1.06%)
Jan 13, 2010 2.680 2.880 2.680 2.840 585,294 +0.14(+5.19%)
Jan 12, 2010 2.920 3.000 2.650 2.700 1,158,607 -0.25(-8.47%)
Jan 11, 2010 2.950 3.280 2.910 2.950 2,402,019 +0.15(+5.36%)
Jan 08, 2010 2.450 2.850 2.450 2.800 1,895,291 +0.33(+13.36%)
Jan 07, 2010 2.440 2.480 2.420 2.470 570,955 +0.02(+0.82%)
Jan 06, 2010 2.420 2.510 2.400 2.450 760,956 +0.02(+0.82%)
Jan 05, 2010 2.290 2.460 2.270 2.430 1,115,041 +0.14(+6.11%)
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.