GMO - General Moly, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 20190.25000.25000.24100.24100.2410147,315
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
Aug. 30, 20190.18000.19000.18000.19000.1900518,700
Aug. 29, 20190.18000.19000.18000.19000.1900231,700
Aug. 28, 20190.18000.19000.17000.18000.1800141,000
Aug. 27, 20190.18000.19000.17000.17000.1700640,400
Aug. 26, 20190.19000.19000.18000.18000.1800238,400
Aug. 23, 20190.19000.19000.18000.18000.1800824,500
Aug. 22, 20190.19000.19000.17000.18000.1800389,100
Aug. 21, 20190.19000.19000.19000.19000.1900171,300
Aug. 20, 20190.19000.19000.18000.19000.1900156,700
Aug. 19, 20190.19000.19000.18000.19000.1900322,700
Aug. 16, 20190.19000.19000.19000.19000.1900188,900
Aug. 15, 20190.19000.20000.19000.19000.1900158,300
Aug. 14, 20190.20000.20000.19000.19000.1900291,800
Aug. 13, 20190.20000.21000.19000.20000.2000285,300
Aug. 12, 20190.21000.21000.19000.20000.2000274,900
Aug. 09, 20190.23000.23000.20000.20000.2000959,100
Aug. 08, 20190.22000.24000.21000.22000.22001,090,000
Aug. 07, 20190.23000.23000.21000.22000.2200436,600
Aug. 06, 20190.24000.24000.20000.21000.2100435,300
Aug. 05, 20190.25000.26000.22000.23000.2300791,700
Aug. 02, 20190.22000.27000.19000.25000.25002,385,000
Aug. 01, 20190.22000.24000.16000.19000.19003,095,600
Jul. 31, 20190.26000.26000.18000.20000.20003,664,800
Jul. 30, 20190.29000.32000.25000.27000.27001,083,400
Jul. 29, 20190.37000.38000.30000.31000.31001,969,100
Jul. 26, 20190.38000.38000.36000.37000.370089,700
Jul. 25, 20190.36000.37000.36000.37000.370042,400
Jul. 24, 20190.37000.37000.36000.36000.360084,200
Jul. 23, 20190.37000.37000.36000.36000.360072,200
Jul. 22, 20190.36000.37000.36000.37000.370074,700
Jul. 19, 20190.38000.38000.36000.36000.360093,100
Jul. 18, 20190.39000.39000.38000.38000.380043,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...