General Moly Historical Data - GMO

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 Low Price High Price Open Price Close Price Last Traded
0.0173 8.05% 0.2323 0.215 0.24 0.219 0.215 00:00:06
more quote information »

GMO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.210.240.2050.2154655141,5280.022310.62%
1 Month0.24750.24750.20290.2182405118,210-0.0152-6.14%
3 Months0.260.290.20290.2407769223,770-0.0277-10.65%
6 Months0.1930.350.160.244954273,2870.039320.36%
1 Year0.2240.4490.160.2754272347,8470.00833.71%
3 Years0.63910.650.160.3120562257,403-0.4068-63.65%
5 Years0.451.000.150.3364064209,264-0.2177-48.38%

GMO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 0.235 0.02 9.3% 0.219 0.24 0.215 906,020
Feb 20 2020 0.215 0.001 0.47% 0.215 0.22 0.2105 120,740
Feb 19 2020 0.214 -0.0048 -2.19% 0.22 0.22 0.214 135,069
Feb 18 2020 0.2188 0.0138 6.73% 0.21 0.22 0.2059 253,739
Feb 14 2020 0.205 -0.005 -2.38% 0.21 0.2124 0.205 56,562
Feb 13 2020 0.21 -0.0025 -1.18% 0.211 0.21872 0.2061 102,537
Feb 12 2020 0.2125 -0.0091 -4.11% 0.22 0.22 0.21 180,130
Feb 11 2020 0.2216 0.0056 2.59% 0.22 0.223 0.21 60,080
Feb 10 2020 0.216 0.0131 6.46% 0.208 0.2171 0.205 168,947
Feb 07 2020 0.2029 -0.0111 -5.19% 0.217 0.217 0.2029 66,736
Feb 06 2020 0.214 0.0024 1.13% 0.211 0.22 0.211 37,981
Feb 05 2020 0.2116 -0.0034 -1.58% 0.21 0.224 0.21 137,986
Feb 04 2020 0.215 -0.003 -1.38% 0.2196 0.2196 0.208 116,382
Feb 03 2020 0.218 -0.0026 -1.18% 0.2205 0.2227 0.21 86,019
Jan 31 2020 0.2206 -0.0049 -2.17% 0.215 0.225816 0.215 77,327
Jan 30 2020 0.2255 -0.0045 -1.96% 0.22 0.229 0.215 140,363
Jan 29 2020 0.23 0.0099 4.5% 0.22 0.2369 0.22 65,075
Jan 28 2020 0.2201 -0.0059 -2.61% 0.222 0.229801 0.22 101,298
Jan 27 2020 0.226 -0.0071 -3.05% 0.23 0.2379 0.22 150,299
Jan 24 2020 0.2331 -0.0048 -2.02% 0.2475 0.2475 0.2296 188,724
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.