GMO

General Moly Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
General Moly Inc GMO AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.008 -6.2% 0.1211 19:43:44
Close Price Low Price High Price Open Price Previous Close
0.13 0.125 0.1299 0.1251 0.1291
more quote information »

GMO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.12720.1350.1150.1272291,516,911-0.0061-4.8%
1 Month0.150.19460.0810.13519313,345,008-0.0289-19.27%
3 Months0.2340.320.0320.16888781,862,560-0.1129-48.25%
6 Months0.160.3660.0320.18067821,082,981-0.0389-24.31%
1 Year0.20570.3660.0320.1926251686,630-0.0846-41.13%
3 Years0.440.45950.0320.2388939411,052-0.3189-72.48%
5 Years0.440.720.0320.2664103314,177-0.3189-72.48%

GMO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 0.13 0.0009 0.7% 0.1251 0.1299 0.125 1,421,251
Sep 17 2020 0.1291 0.0041 3.28% 0.125 0.1308 0.1241 831,243
Sep 16 2020 0.125 -0.0039 -3.03% 0.135 0.135 0.1225 1,540,211
Sep 15 2020 0.1289 0.0056 4.54% 0.125 0.1325 0.1233 1,702,106
Sep 14 2020 0.1233 -0.0057 -4.42% 0.13 0.133 0.115 1,701,901
Sep 11 2020 0.129 -0.001 -0.77% 0.1272 0.1326 0.1209 1,623,897
Sep 10 2020 0.13 0.00 0.0% 0.1208 0.145 0.1182 3,956,498
Sep 09 2020 0.13 0.0157 13.74% 0.1106 0.1583 0.11 4,747,108
Sep 08 2020 0.1143 -0.0132 -10.35% 0.11 0.1238 0.109 2,787,073
Sep 04 2020 0.1275 -0.0085 -6.25% 0.1312 0.154 0.11 2,697,301
Sep 03 2020 0.136 0.0193 16.54% 0.165 0.18 0.117 12,109,235
Sep 02 2020 0.1167 -0.0043 -3.55% 0.1295 0.13 0.1145 1,727,593
Sep 01 2020 0.121 -0.004 -3.2% 0.14 0.14 0.12 1,159,549
Aug 31 2020 0.125 -0.0091 -6.79% 0.13 0.1389 0.1201 1,487,036
Aug 28 2020 0.1341 -0.0027 -1.97% 0.119 0.1598 0.119 2,448,684
Aug 27 2020 0.1368 -0.0382 -21.83% 0.1421 0.18 0.1164 3,764,506
Aug 26 2020 0.175 0.065 59.09% 0.11 0.1946 0.1001 10,747,557
Aug 25 2020 0.11 -0.005 -4.35% 0.1159 0.137 0.107 2,876,313
Aug 24 2020 0.115 -0.0147 -11.33% 0.1061 0.1398 0.081 4,641,797
Aug 21 2020 0.1297 -0.0218 -14.39% 0.15 0.151 0.1201 2,648,445
Aug 20 2020 0.1515 0.0027 1.81% 0.147 0.162 0.1451 2,484,144
Aug 19 2020 0.1488 -0.0885 -37.29% 0.1501 0.2289 0.1353 10,802,751
See More Historical Prices »


Your Recent History
AMEX
GMO
General Mo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.