General Moly, Inc Historical Stock Prices

GMO 
$0.701
*  
0.0069
0.97%
Get GMO Alerts
*Delayed - data as of Jul. 1, 2015 15:42 ET  -  Find a broker to begin trading GMO now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    GMO After Hours
 
 
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: 1 Year, From 30-JUN-2014 TO 30-JUN-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.
15:42  0.7078  0.7136  0.70  0.701 41,192
06/30/2015 0.7067 0.715 0.701 0.7079 43,509
06/29/2015 0.713 0.749 0.7 0.701 59,687
06/26/2015 0.783 0.7898 0.685 0.685 307,958
06/25/2015 0.78 0.799 0.77 0.77 93,334
06/24/2015 0.78 0.7995 0.78 0.7801 29,287
06/23/2015 0.78 0.7995 0.78 0.7905 39,379
06/22/2015 0.78 0.7896 0.77 0.785 99,596
06/19/2015 0.74 0.75 0.73 0.733 49,629
06/18/2015 0.732 0.76 0.732 0.7598 25,706
06/17/2015 0.7394 0.7394 0.7306 0.7307 19,339
06/16/2015 0.76 0.76 0.7306 0.7306 64,497
06/15/2015 0.7305 0.7698 0.7305 0.76 32,246
06/12/2015 0.7421 0.77 0.7406 0.765 36,370
06/11/2015 0.787 0.787 0.75 0.77 64,423
06/10/2015 0.78 0.78 0.7589 0.77 31,649
06/09/2015 0.74 0.77 0.73 0.75 20,785
06/08/2015 0.809 0.809 0.745 0.747 146,704
06/05/2015 0.79 0.8098 0.79 0.809 97,530
06/04/2015 0.78 0.82 0.77 0.775 154,686
06/03/2015 0.79 0.81 0.765 0.7934 38,388
06/02/2015 0.75 0.778 0.75 0.7769 44,243
06/01/2015 0.76 0.799 0.75 0.75 168,851
05/29/2015 0.729 0.749 0.7 0.749 115,515
05/28/2015 0.725 0.7389 0.7 0.7 63,811
05/27/2015 0.6925 0.7248 0.6925 0.715 26,335
05/26/2015 0.68 0.71 0.68 0.6905 27,274
05/22/2015 0.71 0.729 0.6734 0.71 110,032
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
02/20/2015 0.5 0.5 0.44 0.45 244,021
02/19/2015 0.54 0.54 0.49 0.495 140,246
02/18/2015 0.488 0.54 0.47 0.54 168,743
02/17/2015 0.58 0.58 0.4996 0.52 220,129
02/13/2015 0.56 0.59 0.54 0.56 76,761
02/12/2015 0.6 0.6 0.5581 0.58 97,988
02/11/2015 0.5676 0.59 0.553 0.57 42,505
02/10/2015 0.5346 0.6 0.5346 0.5692 17,451
02/09/2015 0.555 0.5899 0.555 0.5701 52,018
02/06/2015 0.5699 0.5916 0.561 0.5699 38,142
02/05/2015 0.59 0.6 0.5499 0.5715 95,352
02/04/2015 0.58 0.6 0.5705 0.5901 23,372
02/03/2015 0.583 0.6005 0.5705 0.59 62,366
02/02/2015 0.61 0.61 0.582 0.6001 58,130
01/30/2015 0.585 0.6 0.5705 0.6 158,506
01/29/2015 0.6 0.6018 0.58 0.5848 61,986
01/28/2015 0.602 0.629 0.5803 0.5975 29,926
01/27/2015 0.634 0.634 0.574 0.6 42,682
01/26/2015 0.58 0.64 0.5599 0.64 184,582
01/23/2015 0.54 0.59 0.5192 0.5797 140,464
01/22/2015 0.63 0.65 0.551 0.5612 234,050
01/21/2015 0.522 0.65 0.522 0.63 433,467
01/20/2015 0.5 0.52 0.4501 0.52 102,107
01/16/2015 0.49 0.5 0.4301 0.4707 210,678
01/15/2015 0.483 0.5092 0.4505 0.48 53,042
01/14/2015 0.5 0.5409 0.4805 0.482 37,177
01/13/2015 0.569 0.569 0.5 0.5 60,444
01/12/2015 0.5035 0.5358 0.4618 0.53 107,715
01/09/2015 0.5305 0.5335 0.49 0.53 147,626
01/08/2015 0.5605 0.5905 0.5305 0.5366 191,722
01/07/2015 0.6 0.62 0.5607 0.578 164,292
01/06/2015 0.645 0.6479 0.61 0.618 172,462
01/05/2015 0.65 0.6594 0.61 0.644 323,842
01/02/2015 0.5985 0.6543 0.574 0.65 272,715
12/31/2014 0.58 0.61 0.56 0.57 426,765
12/30/2014 0.64 0.64 0.58 0.61 268,162
12/29/2014 0.6301 0.6301 0.57 0.625 463,177
12/26/2014 0.41 0.6695 0.41 0.64 1,607,704
12/24/2014 0.41 0.6695 0.41 0.64 486,060
12/23/2014 0.36 0.3771 0.3501 0.355 507,619
12/22/2014 0.29 0.33 0.29 0.32 252,189
12/19/2014 0.3999 0.4 0.26 0.2854 2,737,726
12/18/2014 0.37 0.41 0.355 0.37 293,138
12/17/2014 0.35 0.3595 0.33 0.3561 341,968
12/16/2014 0.321 0.35 0.311 0.3351 144,256
12/15/2014 0.37 0.38 0.3 0.3011 770,610
12/12/2014 0.4256 0.4398 0.381 0.4 125,737
12/11/2014 0.37 0.44 0.3618 0.44 225,882
12/10/2014 0.373 0.42 0.3552 0.3552 181,863
12/09/2014 0.36 0.41 0.36 0.3697 291,521
12/08/2014 0.4 0.41 0.3552 0.3552 453,732
12/05/2014 0.36 0.41 0.35 0.399 366,858
12/04/2014 0.43 0.4398 0.39 0.41 359,720
12/03/2014 0.42 0.4695 0.405 0.4299 333,426
12/02/2014 0.52 0.538 0.4 0.4391 550,233
12/01/2014 0.575 0.575 0.4177 0.495 529,810
11/28/2014 0.58 0.58 0.55 0.5599 32,491
11/26/2014 0.57 0.59 0.5617 0.59 45,503
11/25/2014 0.55 0.5895 0.55 0.5716 87,064
11/24/2014 0.57 0.5898 0.5611 0.5898 71,947
11/21/2014 0.5618 0.5995 0.5501 0.5648 185,314
11/20/2014 0.5551 0.59 0.5551 0.5813 27,510
11/19/2014 0.5801 0.6 0.5501 0.57 213,832
11/18/2014 0.6179 0.62 0.5825 0.5983 80,013
11/17/2014 0.5906 0.6199 0.5906 0.618 146,243
11/14/2014 0.5801 0.6198 0.5801 0.6099 96,676
11/13/2014 0.55 0.59 0.55 0.59 99,051
11/12/2014 0.56 0.586 0.5401 0.55 171,821
11/11/2014 0.56 0.58 0.56 0.58 81,091
11/10/2014 0.62 0.62 0.55 0.555 283,326
11/07/2014 0.5803 0.6198 0.58 0.61 134,393
11/06/2014 0.601 0.6301 0.58 0.58 73,400
11/05/2014 0.6 0.62 0.6 0.6 66,791
11/04/2014 0.63 0.6477 0.59 0.6028 144,056
11/03/2014 0.66 0.6699 0.58 0.62 272,346
10/31/2014 0.6612 0.6612 0.65 0.66 95,366
10/30/2014 0.7091 0.7091 0.66 0.67 69,809
10/29/2014 0.69 0.69 0.66 0.675 53,951
10/28/2014 0.66 0.6881 0.65 0.6783 166,329
10/27/2014 0.669 0.6959 0.669 0.6753 89,251
10/24/2014 0.685 0.6959 0.6641 0.6756 71,283
10/23/2014 0.685 0.7 0.68 0.6803 136,321
10/22/2014 0.685 0.717 0.685 0.7 98,793
10/21/2014 0.69 0.7186 0.6626 0.69 190,320
10/20/2014 0.7098 0.73 0.6767 0.7 63,731
10/17/2014 0.61 0.71 0.61 0.71 194,453
10/16/2014 0.6097 0.62 0.5817 0.62 118,742
10/15/2014 0.6 0.6199 0.5526 0.6197 290,799
10/14/2014 0.64 0.64 0.6001 0.604 368,663
10/13/2014 0.65 0.68 0.6 0.63 195,069
10/10/2014 0.67 0.69 0.65 0.66 150,488
10/09/2014 0.69 0.7 0.67 0.6817 102,161
10/08/2014 0.72 0.73 0.68 0.699 222,338
10/07/2014 0.7 0.7231 0.7 0.71 68,952
10/06/2014 0.74 0.74 0.7001 0.72 66,035
10/03/2014 0.74 0.75 0.71 0.71 107,625
10/02/2014 0.775 0.775 0.73 0.74 112,043
10/01/2014 0.7556 0.7875 0.72 0.72 186,943
09/30/2014 0.77 0.8 0.7299 0.745 156,771
09/29/2014 0.8 0.81 0.7701 0.78 78,366
09/26/2014 0.8 0.81 0.7802 0.79 112,742
09/25/2014 0.785 0.8199 0.7619 0.791 246,918
09/24/2014 0.81 0.81 0.7814 0.785 177,787
09/23/2014 0.88 0.8999 0.7701 0.7951 379,352
09/22/2014 0.93 0.93 0.8519 0.87 246,956
09/19/2014 0.9108 0.9299 0.8702 0.92 314,871
09/18/2014 0.92 0.937 0.8912 0.92 102,754
09/17/2014 0.93 0.9389 0.9 0.91 126,704
09/16/2014 0.9 0.94 0.89 0.9389 123,932
09/15/2014 0.87 0.9 0.87 0.9 165,633
09/12/2014 0.87 0.91 0.87 0.88 152,755
09/11/2014 0.906 0.92 0.88 0.88 236,074
09/10/2014 0.93 0.9495 0.9 0.901 124,187
09/09/2014 0.91 0.95 0.91 0.94 100,769
09/08/2014 0.93 0.94 0.91 0.91 111,869
09/05/2014 0.95 0.975 0.9216 0.94 73,559
09/04/2014 0.93 0.98 0.9 0.9552 173,769
09/03/2014 0.94 0.94 0.9016 0.9201 106,130
09/02/2014 0.93 0.94 0.91 0.93 114,043
08/29/2014 0.94 0.9599 0.9 0.94 181,019
08/28/2014 0.94 0.96 0.9125 0.93 163,661
08/27/2014 0.96 0.96 0.92 0.94 159,619
08/26/2014 0.95 0.9996 0.925 0.9461 327,411
08/25/2014 0.96 0.98 0.932 0.95 237,448
08/22/2014 0.95 1 0.94 0.95 161,068
08/21/2014 0.98 0.9998 0.942 0.95 302,361
08/20/2014 1.02 1.02 0.9536 0.9576 360,755
08/19/2014 1.01 1.048 1.01 1.02 107,652
08/18/2014 1.05 1.05 1.01 1.02 104,859
08/15/2014 1.01 1.02 1 1.02 120,981
08/14/2014 0.98 1.01 0.97 1.01 103,166
08/13/2014 0.95 0.97 0.9333 0.97 85,021
08/12/2014 0.97 0.9947 0.928 0.9301 209,703
08/11/2014 0.95 1 0.95 0.98 104,667
08/08/2014 1.01 1.02 0.94 0.95 289,931
08/07/2014 0.99 1.0299 0.99 1 135,322
08/06/2014 1.04 1.04 0.99 0.99 349,145
08/05/2014 1.03 1.04 1.03 1.03 68,915
08/04/2014 1.04 1.06 1 1.05 196,903
08/01/2014 1.06 1.08 1.04 1.04 148,140
07/31/2014 1.06 1.09 1.04 1.05 169,588
07/30/2014 1.06 1.09 1.05 1.07 153,035
07/29/2014 1.08 1.09 1.06 1.07 168,512
07/28/2014 1.13 1.13 1.09 1.09 124,550
07/25/2014 1.07 1.13 1.06 1.11 367,158
07/24/2014 1.07 1.07 1.03 1.06 203,436
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
*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?