GENERAL MOLY Historical Stock Price

Below is the stock price history for General Moly GMO. Data is recorded each day for the historical open, high, low, close and volume. The General Moly stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

General Moly Historical Stock Price

DateOpenHighLowCloseVolume
2018-11-16 0.1973 0.1973 0.1967 0.1967 800
2018-11-15 0.19 0.1935 0.19 0.1932 5,500
2018-11-14 0.2004 0.2004 0.1875 0.1926 35,168
2018-11-13 0.1992 0.205 0.1992 0.205 2,500
2018-11-12 0.2022 0.2055 0.2022 0.2055 900
2018-11-09 0.2112 0.2141 0.2065 0.214 1,300
2018-11-08 0.2102 0.2102 0.202 0.2068 9,001
2018-11-07 0.2255 0.2255 0.213 0.2201 1,883
2018-11-06 0.2099 0.223 0.2099 0.2201 2,665
2018-11-05 0.2197 0.2197 0.2089 0.2105 825
2018-11-02 0.2151 0.2202 0.21 0.21 10,347
2018-11-01 0.1975 0.2001 0.1958 0.1968 5,620
2018-10-31 0.1974 0.2051 0.1974 0.2019 2,190
2018-10-30 0.2001 0.2019 0.1902 0.1902 8,400
2018-10-29 0.1979 0.207 0.1979 0.2039 3,260
2018-10-26 0.2011 0.2043 0.2011 0.2024 1,545
2018-10-25 0.205 0.2088 0.1979 0.2059 45,657
2018-10-24 0.2012 0.2079 0.201 0.2039 12,083
2018-10-23 0.201 0.2198 0.2002 0.2053 17,008
2018-10-22 0.2101 0.2101 0.2028 0.2075 9,200
2018-10-19 0.2351 0.2351 0.2153 0.2156 128,782
2018-10-18 0.20 0.248 0.1983 0.232 83,062
2018-10-17 0.3619 0.3619 0.3509 0.3509 6
2018-10-16 0.3499 0.3649 0.3499 0.3637 2,867
2018-10-15 0.3397 0.3451 0.3397 0.3451 1,100
2018-10-12 0.3417 0.3417 0.3416 0.3416 1,400
2018-10-10 0.3519 0.3519 0.34 0.34 105
2018-10-09 0.3599 0.3689 0.3599 0.3689 500
2018-10-08 0.3519 0.3529 0.3519 0.3529 1,000
2018-10-05 0.3601 0.3633 0.3601 0.3633 705

» More General Moly Stock Price History

To see other companies like General Moly (GMO), view our stock market today for news, and other data.