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 (%)
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%)
Jul 01, 2008 7.780 7.950 7.200 7.710 579,633 -0.16(-2.03%)
Jun 30, 2008 7.750 8.310 7.730 7.870 462,410 +0.07(+0.90%)
Jun 27, 2008 8.010 8.140 7.720 7.800 1,670,571 -0.25(-3.11%)
Jun 26, 2008 8.310 8.500 7.990 8.050 215,244 -0.38(-4.51%)
Jun 25, 2008 8.220 8.480 8.050 8.430 249,985 +0.25(+3.06%)
Jun 24, 2008 8.440 8.440 8.180 8.180 229,802 -0.23(-2.73%)
Jun 23, 2008 8.770 8.800 8.350 8.410 281,978 -0.38(-4.32%)
Jun 20, 2008 8.740 8.950 8.520 8.790 486,454 -0.12(-1.35%)
Jun 19, 2008 8.880 9.090 8.700 8.910 536,972 +0.00(+0.00%)
Jun 18, 2008 8.880 8.990 8.850 8.910 382,286 +0.02(+0.22%)
Jun 17, 2008 9.000 9.000 8.710 8.890 319,271 -0.10(-1.11%)
Jun 16, 2008 8.590 9.150 8.510 8.990 431,763 +0.47(+5.52%)
Jun 13, 2008 8.450 8.520 8.280 8.520 123,880 +0.19(+2.28%)
Jun 12, 2008 8.300 8.390 8.270 8.330 147,166 +0.03(+0.36%)
Jun 11, 2008 8.430 8.500 8.300 8.300 191,787 -0.14(-1.66%)
Jun 10, 2008 8.460 8.680 8.410 8.440 217,153 -0.18(-2.09%)
Jun 09, 2008 8.820 8.840 8.550 8.620 316,520 -0.31(-3.47%)
Jun 06, 2008 8.980 9.030 8.840 8.930 502,706 -0.05(-0.56%)
Jun 05, 2008 8.740 8.980 8.650 8.980 437,574 +0.20(+2.28%)
Jun 04, 2008 8.880 8.960 8.700 8.780 343,886 -0.15(-1.68%)
Jun 03, 2008 8.790 8.990 8.680 8.930 420,006 +0.16(+1.82%)
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.