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
2018-09-21 0.3701 0.3701 0.3661 0.37 767
2018-09-20 0.3726 0.3726 0.36 0.3601 1,485
2018-09-19 0.3701 0.3759 0.3701 0.3759 400
2018-09-18 0.3751 0.3751 0.3701 0.3713 1,130
2018-09-17 0.3801 0.3831 0.3707 0.3708 1,005
2018-09-14 0.383 0.3898 0.383 0.388 1,332
2018-09-13 0.3779 0.3779 0.3779 0.3779 200
2018-09-12 0.3882 0.3882 0.3752 0.3753 1,510
2018-09-11 0.38 0.38 0.3699 0.3752 1,205
2018-09-10 0.3709 0.38 0.3709 0.3719 1,095
2018-09-07 0.3629 0.3831 0.3629 0.3787 3,267
2018-09-06 0.38 0.3809 0.38 0.3809 1,244
2018-09-05 0.3991 0.3991 0.3819 0.3901 1,200
2018-09-04 0.3901 0.3901 0.3899 0.3899 300
2018-08-31 0.3801 0.3801 0.38 0.38 1,700
2018-08-30 0.4019 0.4019 0.3601 0.3602 32,420
2018-08-29 0.4025 0.4025 0.3942 0.4001 400
2018-08-28 0.3951 0.4032 0.3823 0.3925 1,790
2018-08-27 0.3904 0.41 0.3851 0.3961 5,400
2018-08-24 0.4399 0.44 0.3741 0.3741 22,166
2018-08-23 0.3999 0.3999 0.3802 0.3802 460
2018-08-22 0.39 0.4022 0.39 0.4022 600
2018-08-21 0.3799 0.3899 0.3799 0.3899 1,500
2018-08-20 0.3649 0.3795 0.3649 0.3795 600
2018-08-17 0.35 0.3615 0.35 0.3501 21,441
2018-08-16 0.34 0.3689 0.34 0.3689 1,520
2018-08-15 0.3708 0.371 0.3519 0.3519 2,905
2018-08-14 0.3709 0.3709 0.3704 0.3704 80
2018-08-13 0.3718 0.3718 0.3718 0.3718 700
2018-08-10 0.371 0.371 0.371 0.371 300

» More General Moly Stock Price History

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