GMO - General Moly, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20200.25000.25000.23000.23000.2300188,700
Jan. 23, 20200.24000.24000.23000.24000.240093,500
Jan. 22, 20200.24000.24000.23000.24000.2400137,600
Jan. 21, 20200.26000.26000.23000.24000.2400291,900
Jan. 17, 20200.24000.25000.23000.24000.2400136,300
Jan. 16, 20200.22000.24000.22000.24000.2400349,500
Jan. 15, 20200.23000.23000.22000.22000.2200236,800
Jan. 14, 20200.23000.24000.22000.23000.2300285,800
Jan. 13, 20200.23000.23000.22000.22000.2200129,000
Jan. 10, 20200.24000.24000.22000.23000.2300263,200
Jan. 09, 20200.24000.24000.23000.23000.2300322,900
Jan. 08, 20200.24000.24000.24000.24000.2400159,600
Jan. 07, 20200.25000.25000.24000.24000.2400116,600
Jan. 06, 20200.25000.26000.25000.25000.2500266,100
Jan. 03, 20200.27000.27000.25000.25000.2500190,500
Jan. 02, 20200.24000.28000.24000.26000.26001,689,600
Dec. 31, 20190.23000.23000.22000.23000.2300252,700
Dec. 30, 20190.22000.24000.22000.23000.2300183,000
Dec. 27, 20190.24000.24000.23000.23000.2300405,100
Dec. 26, 20190.25000.25000.24000.24000.2400290,900
Dec. 24, 20190.24000.25000.24000.24000.2400132,800
Dec. 23, 20190.25000.25000.24000.24000.2400192,700
Dec. 20, 20190.25000.25000.24000.24000.2400182,200
Dec. 19, 20190.25000.25000.24000.24000.2400148,600
Dec. 18, 20190.25000.26000.24000.25000.2500334,500
Dec. 17, 20190.24000.25000.24000.24000.2400163,000
Dec. 16, 20190.26000.26000.24000.26000.2600306,600
Dec. 13, 20190.26000.27000.24000.26000.2600252,100
Dec. 12, 20190.26000.27000.25000.25000.2500270,100
Dec. 11, 20190.28000.28000.25000.26000.2600831,000
Dec. 10, 20190.26000.28000.26000.27000.2700854,500
Dec. 09, 20190.24000.25000.24000.24000.2400104,600
Dec. 06, 20190.25000.25000.24000.24000.2400147,300
Dec. 05, 20190.25000.25000.25000.25000.250064,900
Dec. 04, 20190.25000.26000.24000.24000.240077,600
Dec. 03, 20190.26000.26000.24000.25000.2500129,400
Dec. 02, 20190.25000.26000.25000.25000.2500221,400
Nov. 29, 20190.26000.26000.25000.26000.260058,400
Nov. 27, 20190.27000.27000.26000.26000.260098,000
Nov. 26, 20190.26000.27000.26000.27000.270024,200
Nov. 25, 20190.26000.27000.26000.27000.270067,800
Nov. 22, 20190.26000.28000.25000.27000.2700266,100
Nov. 21, 20190.27000.28000.26000.27000.270084,900
Nov. 20, 20190.27000.28000.26000.27000.2700260,700
Nov. 19, 20190.28000.28000.25000.27000.2700278,300
Nov. 18, 20190.28000.29000.27000.28000.2800204,000
Nov. 15, 20190.27000.28000.26000.28000.2800152,500
Nov. 14, 20190.25000.28000.25000.27000.2700202,500
Nov. 13, 20190.26000.26000.25000.25000.250098,900
Nov. 12, 20190.26000.27000.25000.26000.2600181,800
Nov. 11, 20190.27000.27000.25000.26000.2600148,600
Nov. 08, 20190.26000.26000.25000.25000.2500129,600
Nov. 07, 20190.25000.26000.25000.25000.2500134,700
Nov. 06, 20190.26000.26000.24000.25000.2500139,900
Nov. 05, 20190.27000.27000.24000.25000.2500274,100
Nov. 04, 20190.28000.28000.22000.25000.25001,200,700
Nov. 01, 20190.29000.31000.28000.31000.3100201,500
Oct. 31, 20190.28000.29000.27000.28000.280052,800
Oct. 30, 20190.29000.29000.28000.28000.2800335,600
Oct. 29, 20190.27000.28000.27000.28000.280053,400
Oct. 28, 20190.27000.28000.27000.27000.270063,500
Oct. 25, 20190.27000.28000.27000.27000.270068,500
Oct. 24, 20190.28000.28000.27000.27000.270041,000
Oct. 23, 20190.27000.28000.27000.28000.280075,700
Oct. 22, 20190.28000.28000.26000.27000.270049,300
Oct. 21, 20190.26000.28000.24000.27000.2700197,300
Oct. 18, 20190.29000.29000.25000.26000.260077,100
Oct. 17, 20190.28000.28000.27000.27000.2700116,400
Oct. 16, 20190.27000.28000.27000.28000.2800256,600
Oct. 15, 20190.28000.29000.26000.27000.2700372,700
Oct. 14, 20190.27000.28000.26000.27000.2700140,100
Oct. 11, 20190.26000.27000.25000.27000.2700285,300
Oct. 10, 20190.26000.27000.25000.26000.2600118,100
Oct. 09, 20190.25000.26000.25000.25000.2500136,700
Oct. 08, 20190.24000.26000.23000.26000.2600266,400
Oct. 07, 20190.23000.25000.23000.24000.2400168,200
Oct. 04, 20190.24000.26000.23000.26000.2600291,200
Oct. 03, 20190.27000.29000.23000.25000.2500747,700
Oct. 02, 20190.33000.33000.28000.28000.2800892,500
Oct. 01, 20190.26000.35000.23000.33000.33002,480,200
Sep. 30, 20190.22000.26000.21000.26000.26002,069,000
Sep. 27, 20190.21000.21000.20000.20000.200078,300
Sep. 26, 20190.22000.22000.20000.20000.2000143,100
Sep. 25, 20190.19000.20000.19000.20000.2000215,500
Sep. 24, 20190.19000.20000.19000.19000.1900111,000
Sep. 23, 20190.20000.20000.19000.19000.1900121,300
Sep. 20, 20190.21000.21000.20000.20000.2000104,700
Sep. 19, 20190.21000.21000.20000.20000.2000225,500
Sep. 18, 20190.21000.21000.20000.20000.200074,800
Sep. 17, 20190.20000.22000.20000.20000.2000144,300
Sep. 16, 20190.20000.21000.19000.20000.2000338,700
Sep. 13, 20190.23000.23000.21000.21000.2100294,500
Sep. 12, 20190.23000.23000.21000.22000.2200527,900
Sep. 11, 20190.19000.23000.19000.23000.23001,181,600
Sep. 10, 20190.19000.19000.19000.19000.1900144,300
Sep. 09, 20190.18000.19000.18000.19000.1900134,600
Sep. 06, 20190.19000.19000.17000.17000.1700342,200
Sep. 05, 20190.19000.19000.18000.19000.1900215,300
Sep. 04, 20190.19000.19000.18000.18000.180061,000
Sep. 03, 20190.16000.18000.16000.17000.1700427,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...