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
2017-12-11 0.3151 0.3151 0.3046 0.3055 3,700
2017-12-08 0.3099 0.3099 0.3029 0.3034 1,200
2017-12-07 0.3096 0.3295 0.2964 0.3154 64,600
2017-12-06 0.302 0.302 0.292 0.2947 5,013
2017-12-05 0.2923 0.3018 0.2923 0.3018 1,100
2017-12-04 0.2976 0.2976 0.2901 0.2965 1,900
2017-12-01 0.32 0.33 0.3001 0.3001 7,700
2017-11-30 0.29 0.312 0.2899 0.312 85,284
2017-11-29 0.29 0.29 0.2887 0.29 5,300
2017-11-28 0.29 0.29 0.2893 0.2893 26,808
2017-11-27 0.29 0.29 0.2888 0.29 26,300
2017-11-24 0.29 0.29 0.2881 0.29 15,378
2017-11-22 0.29 0.29 0.29 0.29 12,504
2017-11-21 0.29 0.29 0.29 0.29 3,725
2017-11-20 0.29 0.29 0.2877 0.29 7,588
2017-11-17 0.29 0.29 0.2899 0.29 9,250
2017-11-16 0.2871 0.29 0.2801 0.29 4,000
2017-11-15 0.2808 0.29 0.2808 0.29 4,650
2017-11-14 0.2801 0.282 0.2801 0.2814 2,800
2017-11-13 0.2801 0.2869 0.2801 0.2869 1,500
2017-11-10 0.29 0.29 0.2858 0.2858 5,400
2017-11-09 0.30 0.30 0.2891 0.29 4,900
2017-11-08 0.2981 0.30 0.292 0.30 44,100
2017-11-07 0.2976 0.2976 0.2899 0.2899 1,300
2017-11-06 0.29 0.3099 0.2878 0.29 83,644
2017-11-03 0.29 0.29 0.29 0.29 2,980
2017-11-02 0.30 0.3087 0.2851 0.29 19,634
2017-11-01 0.3138 0.3138 0.31 0.31 900
2017-10-31 0.3151 0.3187 0.3151 0.3185 1,522
2017-10-30 0.304 0.3199 0.304 0.3199 1,200

» More General Moly Stock Price History

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