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 30, 2008 8.730 8.850 8.410 8.850 365,378 +0.15(+1.72%)
May 29, 2008 8.650 8.900 8.440 8.700 359,620 +0.03(+0.35%)
May 28, 2008 8.410 8.770 8.250 8.670 292,511 +0.23(+2.73%)
May 27, 2008 8.350 8.540 8.200 8.440 268,000 +0.00(+0.00%)
May 26, 2008 9.080 9.080 8.400 8.440 0 +0.00(+0.00%)
May 23, 2008 9.080 9.080 8.400 8.440 298,566 -0.31(-3.54%)
May 22, 2008 9.000 9.160 8.700 8.750 418,515 -0.26(-2.89%)
May 21, 2008 9.200 9.300 9.000 9.010 383,523 -0.19(-2.07%)
May 20, 2008 9.360 9.440 9.010 9.200 297,351 -0.19(-2.02%)
May 19, 2008 9.100 9.690 9.080 9.390 551,396 +0.36(+3.99%)
May 16, 2008 9.100 9.140 8.790 9.030 727,421 +0.01(+0.11%)
May 15, 2008 8.800 9.050 8.800 9.020 381,485 +0.22(+2.50%)
May 14, 2008 8.530 8.880 8.460 8.800 600,106 +0.36(+4.27%)
May 13, 2008 8.140 8.450 8.110 8.440 1,670,057 +0.23(+2.80%)
May 12, 2008 7.840 8.250 7.840 8.210 433,075 +0.11(+1.36%)
May 09, 2008 8.440 8.440 8.060 8.100 222,089 -0.30(-3.57%)
May 08, 2008 8.100 8.440 8.000 8.400 495,806 +0.35(+4.35%)
May 07, 2008 8.530 8.550 8.020 8.050 572,795 -0.49(-5.74%)
May 06, 2008 9.070 9.070 8.420 8.540 522,342 -0.20(-2.29%)
May 05, 2008 8.580 8.880 8.400 8.740 688,921 +0.22(+2.58%)
May 02, 2008 8.610 8.640 8.400 8.520 602,804 -0.08(-0.93%)
May 01, 2008 9.180 9.180 8.410 8.600 525,935 -0.44(-4.87%)
Apr 30, 2008 8.720 9.180 8.660 9.040 601,295 +0.36(+4.15%)
Apr 29, 2008 9.040 9.222 8.320 8.680 872,161 -0.42(-4.62%)
Apr 28, 2008 9.050 9.260 9.019 9.100 214,134 +0.03(+0.33%)
Apr 25, 2008 9.010 9.170 8.810 9.070 212,699 +0.05(+0.55%)
Apr 24, 2008 9.080 9.300 8.900 9.020 302,504 -0.02(-0.22%)
Apr 23, 2008 9.290 9.400 9.000 9.040 343,841 -0.01(-0.11%)
Apr 22, 2008 9.380 9.500 9.000 9.050 337,498 -0.47(-4.94%)
Apr 21, 2008 9.640 9.670 9.340 9.520 268,019 -0.34(-3.45%)
Apr 18, 2008 9.760 9.880 9.370 9.860 239,898 +0.16(+1.65%)
Apr 17, 2008 10.01 10.01 9.650 9.700 238,139 -0.16(-1.62%)
Apr 16, 2008 9.310 10.00 9.310 9.860 612,620 +0.58(+6.25%)
Apr 15, 2008 8.710 9.340 8.600 9.280 382,272 +0.48(+5.45%)
Apr 14, 2008 8.910 9.070 8.640 8.800 274,686 -0.24(-2.65%)
Apr 11, 2008 8.810 9.290 8.700 9.040 315,100 -0.01(-0.11%)
Apr 10, 2008 8.820 9.100 8.810 9.050 175,200 +0.08(+0.89%)
Apr 09, 2008 9.190 9.290 8.700 8.970 391,510 -0.19(-2.07%)
Apr 08, 2008 9.050 9.540 8.980 9.160 476,002 +0.01(+0.11%)
Apr 07, 2008 9.940 10.00 9.000 9.150 533,816 -0.39(-4.09%)
Apr 04, 2008 8.750 9.610 8.730 9.540 595,490 +0.89(+10.29%)
Apr 03, 2008 8.050 9.100 8.040 8.650 690,761 +0.50(+6.13%)
Apr 02, 2008 8.070 8.290 7.950 8.150 441,358 -0.04(-0.49%)
Apr 01, 2008 8.160 8.210 7.930 8.190 425,854 +0.20(+2.50%)
Mar 31, 2008 8.250 8.270 7.910 7.990 460,992 -0.19(-2.32%)
Mar 28, 2008 8.100 8.230 8.070 8.180 548,900 +0.16(+2.00%)
Mar 27, 2008 8.250 8.250 7.970 8.020 351,727 -0.09(-1.11%)
Mar 26, 2008 8.090 8.230 7.950 8.110 596,149 +0.02(+0.25%)
Mar 25, 2008 7.920 8.270 7.850 8.090 1,002,900 +0.29(+3.72%)
Mar 24, 2008 7.910 8.220 7.700 7.800 521,346 -0.05(-0.64%)
Mar 21, 2008 7.910 8.130 7.620 7.850 1,175,506 +0.00(+0.00%)
Mar 20, 2008 7.910 8.130 7.620 7.850 1,175,506 -0.20(-2.48%)
Mar 19, 2008 8.730 8.730 8.050 8.050 582,727 -0.43(-5.07%)
Mar 18, 2008 8.700 8.900 8.150 8.480 552,245 -0.02(-0.24%)
Mar 17, 2008 8.740 8.780 8.120 8.500 481,602 -0.45(-5.03%)
Mar 14, 2008 9.580 9.580 8.650 8.950 753,912 -0.56(-5.89%)
Mar 13, 2008 9.000 9.630 8.850 9.510 731,944 +0.39(+4.28%)
Mar 12, 2008 9.440 9.440 9.030 9.120 332,815 -0.13(-1.41%)
Mar 11, 2008 9.130 9.250 8.720 9.250 569,160 +0.50(+5.71%)
Mar 10, 2008 9.260 9.260 8.700 8.750 590,971 -0.46(-4.99%)
Mar 07, 2008 9.890 10.04 9.000 9.210 600,997 -0.81(-8.08%)
Mar 06, 2008 10.25 10.50 10.02 10.02 352,635 -0.30(-2.91%)
Mar 05, 2008 10.67 10.75 10.06 10.32 708,582 -0.21(-1.99%)
Mar 04, 2008 10.92 11.19 10.05 10.53 794,753 -0.53(-4.79%)
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.