FinancialContent is the trusted provider of stock market information to the media industry.
General Moly Inc (NY: GMO)
0.3800 USD  +0.0100 (+2.70%)
Official Closing Price  /  Updated: 8:00 PM EDT, Aug 21, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2018 0.3660 0.3950 0.3660 0.3800 119,720 +0.01(+2.70%)
Aug 20, 2018 0.3550 0.3798 0.3550 0.3700 66,750 +0.02(+4.23%)
Aug 17, 2018 0.3880 0.3880 0.3500 0.3550 148,200 -0.02(-5.33%)
Aug 16, 2018 0.3340 0.3750 0.3340 0.3750 415,949 +0.01(+1.79%)
Aug 15, 2018 0.3709 0.3710 0.3500 0.3684 241,511 -0.00(-0.51%)
Aug 14, 2018 0.3700 0.3710 0.3700 0.3703 22,842 -0.00(-0.16%)
Aug 13, 2018 0.3700 0.3720 0.3700 0.3709 45,571 +0.00(+0.24%)
Aug 10, 2018 0.3700 0.3700 0.3700 0.3700 88,300 -0.00(-1.07%)
Aug 09, 2018 0.4000 0.4000 0.3700 0.3740 125,167 -0.03(-6.50%)
Aug 08, 2018 0.3950 0.4000 0.3750 0.4000 130,055 +0.00(+0.50%)
Aug 07, 2018 0.3850 0.3980 0.3800 0.3980 25,954 +0.02(+4.41%)
Aug 06, 2018 0.4000 0.4000 0.3800 0.3812 75,701 -0.01(-2.26%)
Aug 03, 2018 0.4000 0.4000 0.3900 0.3900 31,500 -0.01(-1.34%)
Aug 02, 2018 0.4131 0.4131 0.3945 0.3953 82,613 -0.01(-1.42%)
Aug 01, 2018 0.4010 0.4200 0.3990 0.4010 13,912 +0.00(+1.01%)
Jul 31, 2018 0.3940 0.4140 0.3940 0.3970 105,157 -0.01(-2.46%)
Jul 30, 2018 0.4074 0.4099 0.3950 0.4070 157,493 -0.01(-3.10%)
Jul 27, 2018 0.4000 0.4200 0.3900 0.4200 167,600 +0.01(+2.44%)
Jul 26, 2018 0.4340 0.4350 0.4022 0.4100 90,776 -0.01(-3.51%)
Jul 25, 2018 0.4252 0.4340 0.4160 0.4249 65,209 +0.00(+1.17%)
Jul 24, 2018 0.4370 0.4370 0.4048 0.4200 118,386 +0.01(+1.20%)
Jul 23, 2018 0.4150 0.4477 0.4102 0.4150 58,711 -0.02(-3.49%)
Jul 20, 2018 0.4270 0.4475 0.4225 0.4300 51,897 +0.01(+2.38%)
Jul 19, 2018 0.4050 0.4480 0.4000 0.4200 156,162 +0.00(+0.00%)
Jul 18, 2018 0.4300 0.4300 0.4050 0.4200 136,678 -0.01(-1.18%)
Jul 17, 2018 0.4400 0.4400 0.4240 0.4250 73,651 -0.00(-0.93%)
Jul 16, 2018 0.4300 0.4348 0.4290 0.4290 76,061 -0.00(-0.92%)
Jul 13, 2018 0.4240 0.4330 0.4240 0.4330 17,594 +0.01(+2.12%)
Jul 12, 2018 0.4349 0.4350 0.4240 0.4240 44,655 +0.00(+0.00%)
Jul 11, 2018 0.4340 0.4349 0.4240 0.4240 333,229 +0.00(+0.00%)
Jul 10, 2018 0.4300 0.4350 0.4240 0.4240 123,331 +0.00(+0.00%)
Jul 09, 2018 0.4050 0.4350 0.4050 0.4240 109,928 +0.01(+3.41%)
Jul 06, 2018 0.4040 0.4200 0.4040 0.4100 12,772 +0.01(+1.49%)
Jul 05, 2018 0.4040 0.4200 0.4040 0.4040 144,015 +0.00(+0.00%)
Jul 03, 2018 0.4040 0.4040 0.4040 0 -0.01(-1.44%)
Jul 02, 2018 0.4000 0.4099 0.4000 0.4099 22,886 -0.00(-0.02%)
Jun 29, 2018 0.4100 0.4100 0.4000 0.4100 38,666 +0.01(+2.50%)
Jun 28, 2018 0.4070 0.4100 0.3850 0.4000 107,246 -0.00(-0.62%)
Jun 27, 2018 0.3931 0.4100 0.3931 0.4025 74,881 +0.01(+2.63%)
Jun 26, 2018 0.4020 0.4098 0.3900 0.3922 39,694 -0.02(-4.32%)
Jun 25, 2018 0.4200 0.4200 0.3991 0.4099 21,825 -0.01(-2.22%)
Jun 22, 2018 0.4190 0.4200 0.3984 0.4192 172,873 +0.02(+4.70%)
Jun 21, 2018 0.4100 0.4130 0.4003 0.4004 139,961 -0.00(-0.17%)
Jun 20, 2018 0.4200 0.4200 0.4000 0.4011 184,497 -0.01(-2.17%)
Jun 19, 2018 0.4350 0.4350 0.4100 0.4100 78,006 -0.02(-3.53%)
Jun 18, 2018 0.4340 0.4400 0.4050 0.4250 58,847 +0.01(+1.19%)
Jun 15, 2018 0.4450 0.4200 0.4200 240,184 -0.02(-3.71%)
Jun 14, 2018 0.4260 0.4395 0.4126 0.4362 151,546 +0.01(+2.64%)
Jun 13, 2018 0.4270 0.4280 0.4250 0.4250 57,591 -0.00(-0.70%)
Jun 12, 2018 0.4100 0.4300 0.4100 0.4280 39,867 +0.01(+1.40%)
Jun 11, 2018 0.4070 0.4239 0.4070 0.4221 49,840 +0.01(+3.46%)
Jun 08, 2018 0.4100 0.4240 0.4080 0.4080 70,460 -0.00(-0.49%)
Jun 07, 2018 0.4200 0.4250 0.4050 0.4100 38,639 +0.00(+0.00%)
Jun 06, 2018 0.4100 0.4300 0.4063 0.4100 200,557 -0.01(-2.33%)
Jun 05, 2018 0.3901 0.4200 0.3901 0.4198 242,114 +0.02(+5.66%)
Jun 04, 2018 0.4000 0.4100 0.3901 0.3973 46,993 -0.01(-3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More