General Moly, Inc Historical Stock Prices

GMO 
$1.05
*  
0.03
2.94%
Get GMO Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading GMO now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.05  1.06  1.03  1.05 57,425
07/23/2014 1.03 1.06 1.03 1.05 57,425
07/22/2014 1.06 1.06 1.02 1.02 120,197
07/21/2014 1.03 1.0455 1.03 1.03 101,434
07/18/2014 1.02 1.05 1.02 1.03 67,858
07/17/2014 1.03 1.05 1.03 1.03 170,898
07/16/2014 1.04 1.05 1.03 1.03 157,010
07/15/2014 1.08 1.08 1.03 1.03 195,332
07/14/2014 1.08 1.09 1.05 1.08 99,533
07/11/2014 1.05 1.07 1.05 1.06 130,950
07/10/2014 1.02 1.09 1.02 1.09 200,232
07/09/2014 1.08 1.1 1.07 1.07 101,826
07/08/2014 1.1 1.12 1.06 1.07 315,007
07/07/2014 1.12 1.13 1.09 1.1 227,474
07/03/2014 1.17 1.18 1.14 1.16 92,551
07/02/2014 1.17 1.18 1.09 1.17 405,653
07/01/2014 1.14 1.17 1.11 1.17 384,546
06/30/2014 1.14 1.15 1.08 1.15 358,657
06/27/2014 1.04 1.13 1.01 1.1 4,540,027
06/26/2014 1.04 1.07 1.03 1.05 191,193
06/25/2014 1.03 1.09 1.03 1.04 604,457
06/24/2014 1.1 1.15 1.02 1.04 580,504
06/23/2014 1.14 1.18 1.07 1.08 578,610
06/20/2014 1.25 1.26 1.13 1.16 712,059
06/19/2014 1.16 1.27 1.16 1.23 812,826
06/18/2014 1.14 1.18 1.14 1.16 472,088
06/17/2014 1.1 1.14 1.1 1.12 311,254
06/16/2014 1.1 1.12 1.06 1.09 328,598
06/13/2014 1.17 1.174 1.06 1.07 360,924
06/12/2014 1.09 1.18 1.08 1.16 757,183
06/11/2014 1.02 1.11 1.0199 1.1 867,636
06/10/2014 1.01 1.04 1.01 1.03 155,198
06/09/2014 1.06 1.06 1.01 1.03 136,157
06/06/2014 1.04 1.05 1.01 1.05 162,727
06/05/2014 0.99 1.03 0.99 1.03 244,106
06/04/2014 0.99 1.01 0.9806 0.9863 286,793
06/03/2014 1.01 1.03 0.985 0.985 433,931
06/02/2014 1.02 1.05 1 1.01 203,115
05/30/2014 1.06 1.06 1.02 1.02 182,837
05/29/2014 1.02 1.06 1.01 1.05 231,730
05/28/2014 1.05 1.05 0.99 1.01 443,289
05/27/2014 1.02 1.11 1 1.05 496,212
05/23/2014 1.01 1.04 0.98 0.99 697,661
05/22/2014 1.03 1.04 1.01 1.01 192,052
05/21/2014 1.02 1.07 1.02 1.02 317,849
05/20/2014 1.1 1.12 1.01 1.01 413,169
05/19/2014 1.07 1.11 1.0492 1.09 515,136
05/16/2014 1.07 1.11 1.0492 1.09 252,489
05/15/2014 0.98 1.01 0.9718 1 173,771
05/14/2014 1.01 1.02 0.98 0.98 170,151
05/13/2014 1.04 1.05 1 1 385,821
05/12/2014 0.96 1.07 0.94 1.07 366,076
05/09/2014 0.9 0.998 0.9 0.96 276,485
05/08/2014 0.95 0.98 0.9 0.9 402,293
05/07/2014 1.01 1.026 0.96 0.9601 485,053
05/06/2014 1.12 1.1201 1.01 1.02 717,057
05/05/2014 1.15 1.17 1.12 1.13 330,573
05/02/2014 1.11 1.16 1.11 1.15 432,809
05/01/2014 1.11 1.13 1.07 1.09 266,695
04/30/2014 1.11 1.12 1.08 1.1 191,005
04/29/2014 1.09 1.12 1.08 1.1 322,743
04/28/2014 1.15 1.1531 1.07 1.07 362,584
04/25/2014 1.17 1.18 1.13 1.13 267,220
04/24/2014 1.15 1.18 1.12 1.17 267,951
04/23/2014 1.18 1.18 1.113 1.15 406,079
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?