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
2019-01-15 0.28 0.28 0.28 0.28 1,000
2019-01-14 0.27 0.2702 0.27 0.2702 200
2019-01-11 0.2821 0.284 0.28 0.28 4,125
2019-01-10 0.2825 0.2825 0.2718 0.2718 500
2019-01-09 0.2881 0.2891 0.2757 0.2771 1,810
2019-01-08 0.2471 0.315 0.2471 0.2801 13,929
2019-01-07 0.2441 0.2499 0.2441 0.2499 13,201
2019-01-04 0.2394 0.245 0.2394 0.2415 705
2019-01-03 0.2401 0.2401 0.2401 0.2401 105
2019-01-02 0.2376 0.2413 0.2376 0.2413 700
2018-12-31 0.2166 0.2289 0.2166 0.2285 1,150
2018-12-28 0.2468 0.2468 0.2139 0.2139 13,097
2018-12-27 0.225 0.2449 0.225 0.2439 1,955
2018-12-26 0.223 0.2239 0.2194 0.2229 525
2018-12-24 0.23 0.23 0.225 0.225 300
2018-12-21 0.21 0.2231 0.21 0.2221 5,814
2018-12-20 0.2277 0.2277 0.204 0.2089 3,102
2018-12-19 0.1975 0.2299 0.1975 0.2148 3,576
2018-12-18 0.1778 0.21 0.172 0.1999 33,510
2018-12-17 0.1764 0.1765 0.172 0.172 6,177
2018-12-14 0.1723 0.177 0.1723 0.1764 4,502
2018-12-13 0.1779 0.1779 0.1715 0.1715 1,100
2018-12-12 0.175 0.175 0.17 0.1708 1,219
2018-12-11 0.1702 0.175 0.1702 0.1719 4,027
2018-12-10 0.1751 0.1789 0.1701 0.1727 1,700
2018-12-07 0.1738 0.1738 0.1681 0.1729 2,567
2018-12-06 0.1748 0.1748 0.1649 0.1673 411
2018-12-04 0.1749 0.1749 0.1668 0.1697 2,400
2018-12-03 0.173 0.173 0.1651 0.1726 2,210
2018-11-30 0.1699 0.18 0.167 0.1726 1,851

» More General Moly Stock Price History

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