General Moly Historical Data - GMO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
  0.00 0.0% 0.2379 0.00 0.00 0.00 0.2379 03:59:37
more quote information »

GMO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.240.2550.2250.237407164,841-0.0021-0.87%
1 Month0.24040.280.220.2362521306,971-0.0025-1.04%
3 Months0.290.310150.220.2500744257,768-0.0521-17.97%
6 Months0.3680.410.160.2413472389,434-0.1301-35.35%
1 Year0.2110.4490.160.2764835344,1830.026912.75%
3 Years0.380.720.160.3264062266,754-0.1421-37.39%
5 Years0.581.000.150.3393103208,368-0.3421-58.98%

GMO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 0.2379 0.0029 1.23% 0.2375 0.2395 0.23 93,464
Jan 22 2020 0.235 -0.0025 -1.05% 0.235 0.2375 0.2301 137,643
Jan 21 2020 0.2375 -0.0018 -0.75% 0.255 0.255 0.2331 291,918
Jan 17 2020 0.2393 -0.0007 -0.29% 0.24 0.245 0.225 136,340
Jan 16 2020 0.24 0.0171 7.67% 0.22 0.2444 0.22 348,456
Jan 15 2020 0.2229 -0.0041 -1.81% 0.228 0.2345 0.22 236,802
Jan 14 2020 0.227 0.0025 1.11% 0.23 0.235 0.22 282,580
Jan 13 2020 0.2245 -0.0042 -1.84% 0.228 0.229 0.22 128,956
Jan 10 2020 0.2287 -0.0039 -1.68% 0.2375 0.2389 0.22 263,202
Jan 09 2020 0.2326 -0.0074 -3.08% 0.24 0.2401 0.226 322,912
Jan 08 2020 0.24 -0.0036 -1.48% 0.2436 0.2449 0.2361 159,648
Jan 07 2020 0.2436 -0.0059 -2.36% 0.249 0.2502 0.24 116,600
Jan 06 2020 0.2495 -0.001 -0.4% 0.25 0.2555 0.245 266,141
Jan 03 2020 0.2505 0.0105 4.38% 0.2736 0.2736 0.25 190,476
Jan 02 2020 0.24 0.0151 6.71% 0.2386 0.28 0.2299 1,689,561
Dec 31 2019 0.2249 -0.0086 -3.68% 0.2281 0.23 0.2231 252,729
Dec 30 2019 0.2335 0.0027 1.17% 0.2202 0.238 0.22 203,027
Dec 27 2019 0.2308 -0.0094 -3.91% 0.2404 0.2404 0.227 405,027
Dec 26 2019 0.2402 -0.00435 -1.78% 0.245 0.25 0.2399 290,930
Dec 24 2019 0.244552 0.00046 0.19% 0.24 0.245 0.22 132,772
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.