General Moly, Inc Historical Stock Prices

GMO 
$0.715
*  
0.035
5.15%
Get GMO Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading GMO now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    GMO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.699  0.729  0.675  0.715 104,362
05/21/2015 0.675 0.729 0.675 0.715 104,362
05/20/2015 0.66 0.69 0.66 0.68 17,523
05/19/2015 0.67 0.698 0.6625 0.668 45,565
05/18/2015 0.74 0.7464 0.631 0.69 424,005
05/15/2015 0.74 0.7464 0.631 0.69 60,760
05/14/2015 0.731 0.74 0.731 0.74 24,931
05/13/2015 0.73 0.735 0.7132 0.73 22,153
05/12/2015 0.72 0.745 0.7126 0.74 43,202
05/11/2015 0.73 0.7689 0.725 0.7499 99,040
05/08/2015 0.705 0.72 0.705 0.715 69,018
05/07/2015 0.713 0.718 0.7 0.7 89,428
05/06/2015 0.7411 0.7411 0.705 0.72 128,708
05/05/2015 0.789 0.789 0.74 0.75 95,230
05/04/2015 0.79 0.79 0.75 0.789 96,281
05/01/2015 0.806 0.818 0.76 0.77 129,557
04/30/2015 0.815 0.828 0.79 0.791 106,784
04/29/2015 0.8 0.82 0.79 0.815 98,780
04/28/2015 0.8 0.8195 0.785 0.785 141,620
04/27/2015 0.81 0.837 0.79 0.791 67,353
04/24/2015 0.825 0.85 0.8 0.805 262,359
04/23/2015 0.85 0.85 0.82 0.8408 139,252
04/22/2015 0.812 0.8599 0.812 0.85 349,591
04/21/2015 0.888 0.888 0.82 0.82 221,988
04/20/2015 0.799 0.89 0.71 0.84 871,247
04/17/2015 0.65 1 0.65 0.73 2,292,898
04/16/2015 0.495 0.58 0.495 0.579 175,427
04/15/2015 0.52 0.53 0.4996 0.5101 102,712
04/14/2015 0.49 0.503 0.4875 0.49 85,815
04/13/2015 0.48 0.503 0.474 0.503 188,425
04/10/2015 0.5008 0.51 0.4979 0.51 82,334
04/09/2015 0.53 0.53 0.4997 0.5085 42,961
04/08/2015 0.5014 0.51 0.4735 0.51 113,261
04/07/2015 0.4726 0.51 0.4726 0.51 77,655
04/06/2015 0.47 0.5159 0.47 0.4925 92,505
04/02/2015 0.4918 0.5131 0.48 0.51 71,026
04/01/2015 0.5 0.5095 0.4911 0.5095 79,768
03/31/2015 0.51 0.5389 0.491 0.51 71,463
03/30/2015 0.48 0.51 0.47 0.51 122,485
03/27/2015 0.5 0.51 0.49 0.49 60,814
03/26/2015 0.498 0.51 0.4852 0.51 84,857
03/25/2015 0.465 0.51 0.4426 0.5 308,184
03/24/2015 0.4319 0.485 0.4318 0.485 43,657
03/23/2015 0.47 0.49 0.44 0.45 59,029
03/20/2015 0.46 0.49 0.427 0.45 221,302
03/19/2015 0.3847 0.46 0.3847 0.46 119,339
03/18/2015 0.38 0.41 0.38 0.394 124,223
03/17/2015 0.3715 0.3995 0.3715 0.396 70,485
03/16/2015 0.41 0.4146 0.35 0.4021 233,433
03/13/2015 0.401 0.412 0.4001 0.412 52,411
03/12/2015 0.4001 0.4091 0.4001 0.401 16,293
03/11/2015 0.4006 0.4119 0.4001 0.409 147,770
03/10/2015 0.4161 0.4161 0.4 0.4005 207,426
03/09/2015 0.4015 0.4168 0.3918 0.4049 153,496
03/06/2015 0.4476 0.45 0.4015 0.41 96,920
03/05/2015 0.4012 0.46 0.4012 0.43 111,001
03/04/2015 0.44 0.45 0.4 0.4 120,929
03/03/2015 0.4599 0.46 0.415 0.44 57,724
03/02/2015 0.43 0.4499 0.4 0.4487 103,724
02/27/2015 0.44 0.46 0.44 0.44 63,055
02/26/2015 0.45 0.473 0.439 0.45 155,738
02/25/2015 0.4979 0.4979 0.433 0.47 93,395
02/24/2015 0.48 0.499 0.4301 0.4799 107,765
02/23/2015 0.45 0.455 0.42 0.45 151,763
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?