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
2018-06-21 0.4101 0.4101 0.4004 0.4076 954
2018-06-20 0.413 0.4161 0.405 0.4161 44,900
2018-06-19 0.4152 0.4251 0.4152 0.4251 173
2018-06-18 0.4298 0.435 0.4207 0.4252 847
2018-06-15 0.4394 0.4394 0.4351 0.4351 520
2018-06-14 0.4151 0.438 0.4149 0.438 2,747
2018-06-13 0.4254 0.4268 0.4251 0.4251 242
2018-06-12 0.425 0.425 0.425 0.425 500
2018-06-11 0.4191 0.4201 0.4191 0.4201 105
2018-06-08 0.4116 0.4129 0.4116 0.4129 400
2018-06-07 0.4201 0.4201 0.4152 0.4152 357
2018-06-06 0.4166 0.4299 0.4153 0.4153 4,000
2018-06-05 0.40 0.4198 0.40 0.4099 3,100
2018-06-04 0.3999 0.4097 0.3999 0.4097 700
2018-06-01 0.4011 0.4011 0.3902 0.40 1,276
2018-05-31 0.4096 0.41 0.4096 0.4098 1,700
2018-05-30 0.409 0.41 0.409 0.41 1,100
2018-05-29 0.4049 0.4099 0.4049 0.4099 710
2018-05-25 0.402 0.402 0.3951 0.3966 2,274
2018-05-24 0.3965 0.3965 0.3965 0.3965 700
2018-05-23 0.402 0.402 0.402 0.402 100
2018-05-22 0.4008 0.41 0.3949 0.4053 600
2018-05-21 0.4081 0.41 0.4001 0.41 2,232
2018-05-18 0.408 0.4099 0.408 0.4098 1,200
2018-05-17 0.40 0.4097 0.40 0.4097 2,300
2018-05-16 0.3903 0.41 0.3901 0.41 500
2018-05-14 0.3799 0.41 0.3799 0.3999 60,849
2018-05-11 0.3849 0.3849 0.3849 0.3849 105
2018-05-10 0.38 0.385 0.38 0.38 1,470
2018-05-09 0.38 0.38 0.38 0.38 20,000

» More General Moly Stock Price History

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