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 High Price Low Price Open Price Close Price Last Traded
  0.0237 9.82% 0.265 0.28 0.26 0.26 0.2413 16:32:25
more quote information »

GMO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2580.280.240.2442628104,7450.0072.71%
1 Month0.260.2950.240.2620034143,3700.0051.92%
3 Months0.2020.350.190.2669855271,7600.06331.19%
6 Months0.420.440.160.2578593372,879-0.155-36.9%
1 Year0.1750.4490.160.2752494336,0260.0951.43%
3 Years0.28010.720.160.3296139260,856-0.0151-5.39%
5 Years0.3731.000.150.3476464210,514-0.108-28.95%

GMO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 0.2413 0.0003 0.12% 0.24 0.246 0.24 104,569
Dec 06 2019 0.241 -0.01 -3.98% 0.25 0.25 0.241 147,315
Dec 05 2019 0.251 0.0087 3.59% 0.25 0.253 0.25 64,852
Dec 04 2019 0.2423 -0.00587 -2.37% 0.25 0.255 0.2423 77,594
Dec 03 2019 0.248172 -0.00453 -1.79% 0.258 0.2582 0.2432 129,396
Dec 02 2019 0.2527 -0.0073 -2.81% 0.2527 0.2629 0.247 221,447
Nov 29 2019 0.26 0.00 0.0% 0.26 0.2629 0.251 58,362
Nov 27 2019 0.26 -0.0062 -2.33% 0.2696 0.2696 0.258 97,992
Nov 26 2019 0.2662 -0.0034 -1.26% 0.265 0.268 0.26 24,214
Nov 25 2019 0.2696 -0.0004 -0.15% 0.258 0.27 0.258 67,764
Nov 22 2019 0.27 0.005 1.89% 0.261 0.28 0.2509 266,079
Nov 21 2019 0.265 -0.0027 -1.01% 0.265 0.2756 0.262 84,880
Nov 20 2019 0.2677 0.001 0.37% 0.267 0.28 0.262 260,709
Nov 19 2019 0.2667 -0.0104 -3.75% 0.28 0.28 0.25 278,286
Nov 18 2019 0.2771 0.00 0.0% 0.2834 0.295 0.27 204,013
Nov 15 2019 0.2771 0.0056 2.06% 0.2741 0.28 0.259 152,735
Nov 14 2019 0.2715 0.021 8.38% 0.2545 0.278 0.252 202,589
Nov 13 2019 0.2505 -0.0099 -3.8% 0.257 0.2771 0.25 99,465
Nov 12 2019 0.2604 0.0043 1.68% 0.26 0.27 0.254 181,774
Nov 11 2019 0.2561 0.0051 2.03% 0.265 0.265 0.25 148,633
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.