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
2018-02-20 0.3799 0.3799 0.3799 0.3799 1,702
2018-02-16 0.3769 0.3769 0.3769 0.3769 200
2018-02-15 0.3951 0.3951 0.3951 0.3951 700
2018-02-14 0.377 0.377 0.36 0.3702 2,819
2018-02-13 0.3549 0.3799 0.3549 0.3691 2,518
2018-02-12 0.3502 0.3901 0.3502 0.364 2,300
2018-02-09 0.3651 0.3651 0.3439 0.352 22,840
2018-02-08 0.3799 0.3799 0.379 0.379 201
2018-02-07 0.3961 0.3961 0.376 0.376 3,450
2018-02-06 0.384 0.384 0.3752 0.3752 2,100
2018-02-05 0.396 0.4248 0.3856 0.418 16,073
2018-02-02 0.3991 0.40 0.3699 0.398 9,409
2018-02-01 0.3824 0.4091 0.3824 0.387 7,755
2018-01-31 0.3799 0.39 0.3799 0.39 2,100
2018-01-30 0.40 0.41 0.3952 0.3989 10,105
2018-01-29 0.4166 0.4229 0.3914 0.3988 11,560
2018-01-26 0.4153 0.425 0.4122 0.4163 13,583
2018-01-25 0.4101 0.4177 0.4064 0.4134 1,500
2018-01-24 0.3949 0.4186 0.3949 0.4141 17,657
2018-01-23 0.3699 0.4099 0.3699 0.4099 10,927
2018-01-22 0.3701 0.3723 0.37 0.3723 3,050
2018-01-19 0.3653 0.3729 0.3637 0.3713 4,820
2018-01-18 0.3612 0.3699 0.3603 0.3604 2,100
2018-01-17 0.3839 0.3839 0.3706 0.3769 2,836
2018-01-16 0.3769 0.3885 0.3769 0.3779 10,798
2018-01-12 0.3599 0.3951 0.3599 0.3899 9,012
2018-01-11 0.3566 0.358 0.348 0.3527 7,297
2018-01-10 0.346 0.37 0.3395 0.37 2,100
2018-01-09 0.34 0.3451 0.3259 0.3451 1,667
2018-01-08 0.3497 0.3497 0.3379 0.3379 5,738

» More General Moly Stock Price History

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