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 (%)
Jun 30, 2011 4.350 4.500 4.210 4.460 651,437 +0.10(+2.29%)
Jun 29, 2011 4.390 4.470 4.310 4.360 529,300 -0.02(-0.46%)
Jun 28, 2011 4.220 4.380 4.150 4.380 719,271 +0.17(+4.04%)
Jun 27, 2011 4.300 4.360 4.168 4.210 570,688 -0.12(-2.77%)
Jun 24, 2011 4.340 4.390 4.270 4.330 1,053,707 +0.02(+0.46%)
Jun 23, 2011 4.210 4.320 4.100 4.310 1,300,863 -0.01(-0.23%)
Jun 22, 2011 4.510 4.520 4.320 4.320 529,030 -0.21(-4.64%)
Jun 21, 2011 4.300 4.550 4.290 4.530 896,073 +0.23(+5.35%)
Jun 20, 2011 4.240 4.300 4.150 4.300 810,994 +0.16(+3.86%)
Jun 17, 2011 4.300 4.410 4.140 4.140 2,602,564 -0.11(-2.59%)
Jun 16, 2011 4.290 4.470 4.060 4.250 1,518,528 -0.04(-0.93%)
Jun 15, 2011 4.530 4.530 4.150 4.290 1,248,697 -0.29(-6.33%)
Jun 14, 2011 4.490 4.590 4.390 4.580 1,050,584 +0.19(+4.33%)
Jun 13, 2011 4.290 4.430 4.200 4.390 1,474,530 +0.07(+1.62%)
Jun 10, 2011 4.350 4.460 4.230 4.320 1,018,347 -0.08(-1.82%)
Jun 09, 2011 4.230 4.420 4.200 4.400 859,770 +0.22(+5.26%)
Jun 08, 2011 4.370 4.450 4.180 4.180 988,133 -0.24(-5.43%)
Jun 07, 2011 4.350 4.520 4.310 4.420 1,154,046 +0.10(+2.31%)
Jun 06, 2011 4.410 4.650 4.300 4.320 1,035,528 -0.12(-2.70%)
Jun 03, 2011 4.570 4.690 4.410 4.440 923,699 +0.34(+8.29%)
May 24, 2011 4.090 4.240 4.050 4.100 925,879 +0.03(+0.74%)
May 23, 2011 3.980 4.140 3.950 4.070 976,602 -0.03(-0.73%)
May 20, 2011 3.980 4.180 3.920 4.100 1,333,711 +0.06(+1.49%)
May 19, 2011 4.210 4.320 3.960 4.040 934,689 -0.21(-4.94%)
May 18, 2011 4.140 4.280 4.050 4.250 685,528 +0.13(+3.16%)
May 17, 2011 4.090 4.170 3.830 4.120 1,590,752 +0.06(+1.48%)
May 16, 2011 4.090 4.380 4.010 4.060 902,271 -0.09(-2.17%)
May 13, 2011 4.340 4.410 4.130 4.150 944,163 -0.23(-5.25%)
May 12, 2011 4.150 4.400 4.090 4.380 1,059,939 +0.20(+4.78%)
May 11, 2011 4.360 4.410 4.040 4.180 1,658,042 -0.26(-5.86%)
May 10, 2011 4.500 4.530 4.330 4.440 654,560 -0.06(-1.33%)
May 09, 2011 4.340 4.540 4.270 4.500 696,860 +0.16(+3.69%)
May 06, 2011 4.400 4.470 4.240 4.340 996,198 +0.05(+1.17%)
May 05, 2011 4.300 4.480 4.220 4.290 1,179,559 -0.07(-1.61%)
May 04, 2011 4.570 4.570 4.270 4.360 1,209,460 -0.11(-2.46%)
May 03, 2011 4.710 4.750 4.300 4.470 2,108,361 -0.15(-3.25%)
May 02, 2011 4.670 4.700 4.620 4.620 1,653,276 -0.50(-9.77%)
Apr 29, 2011 5.110 5.140 4.960 5.120 782,314 +0.14(+2.81%)
Apr 28, 2011 5.030 5.320 4.960 4.980 1,933,536 -0.04(-0.80%)
Apr 27, 2011 5.050 5.090 4.920 5.020 942,356 -0.04(-0.79%)
Apr 26, 2011 5.080 5.170 5.000 5.060 560,653 -0.02(-0.39%)
Apr 25, 2011 5.240 5.270 5.030 5.080 533,758 -0.16(-3.05%)
Apr 21, 2011 5.320 5.340 5.120 5.240 625,231 -0.03(-0.57%)
Apr 20, 2011 5.120 5.280 5.100 5.270 793,745 +0.18(+3.54%)
Apr 19, 2011 5.120 5.180 4.980 5.090 878,897 -0.01(-0.20%)
Apr 18, 2011 5.300 5.350 5.020 5.100 855,812 -0.17(-3.23%)
Apr 15, 2011 5.260 5.340 5.200 5.270 577,494 +0.02(+0.38%)
Apr 14, 2011 5.250 5.500 5.160 5.250 835,961 -0.04(-0.76%)
Apr 13, 2011 5.360 5.370 5.130 5.290 765,436 +0.09(+1.73%)
Apr 12, 2011 5.330 5.550 5.170 5.200 1,206,587 -0.17(-3.17%)
Apr 11, 2011 5.760 6.090 5.350 5.370 3,057,248 -0.27(-4.79%)
Apr 08, 2011 5.700 5.750 5.570 5.640 973,297 +0.07(+1.26%)
Apr 07, 2011 5.650 5.860 5.460 5.570 1,246,796 -0.08(-1.42%)
Apr 06, 2011 5.840 5.850 5.530 5.650 1,043,575 -0.14(-2.42%)
Apr 05, 2011 5.750 6.000 5.650 5.790 2,055,812 -0.02(-0.34%)
Apr 04, 2011 5.400 5.820 5.340 5.810 3,174,252 +0.51(+9.62%)
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.