Canada markets closed

General Moly, Inc. (GMO)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.2500+0.0054 (+2.23%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20200.24200.25400.24000.25000.2500372,133
Aug. 06, 20200.26000.26000.24000.24000.2400377,300
Aug. 05, 20200.25000.26000.24000.25000.2500748,100
Aug. 04, 20200.24000.25000.23000.23000.2300417,700
Aug. 03, 20200.22000.25000.22000.24000.2400667,700
Jul. 31, 20200.23000.25000.22000.22000.2200773,800
Jul. 30, 20200.26000.27000.23000.25000.2500830,900
Jul. 29, 20200.27000.27000.25000.25000.2500962,200
Jul. 28, 20200.29000.29000.26000.27000.2700793,300
Jul. 27, 20200.28000.29000.26000.28000.2800865,800
Jul. 24, 20200.27000.32000.25000.28000.28003,093,700
Jul. 23, 20200.26000.32000.23000.27000.27008,092,700
Jul. 22, 20200.23000.29000.23000.27000.27004,436,300
Jul. 21, 20200.22000.22000.20000.21000.2100469,900
Jul. 20, 20200.23000.23000.20000.20000.2000801,700
Jul. 17, 20200.23000.24000.22000.23000.2300573,500
Jul. 16, 20200.24000.24000.22000.22000.2200139,300
Jul. 15, 20200.21000.23000.21000.23000.2300170,500
Jul. 14, 20200.21000.23000.20000.21000.2100122,000
Jul. 13, 20200.24000.24000.22000.23000.2300195,700
Jul. 10, 20200.24000.24000.22000.23000.2300231,700
Jul. 09, 20200.24000.24000.22000.24000.2400302,600
Jul. 08, 20200.23000.23000.22000.22000.2200185,600
Jul. 07, 20200.23000.23000.22000.23000.2300299,100
Jul. 06, 20200.22000.24000.22000.23000.2300680,200
Jul. 02, 20200.21000.22000.21000.22000.2200478,400
Jul. 01, 20200.20000.21000.20000.20000.2000187,000
Jun. 30, 20200.21000.21000.20000.20000.2000359,200
Jun. 29, 20200.21000.22000.21000.21000.2100184,600
Jun. 26, 20200.23000.23000.21000.21000.2100272,400
Jun. 25, 20200.23000.24000.21000.23000.2300192,000
Jun. 24, 20200.24000.24000.21000.21000.2100418,600
Jun. 23, 20200.24000.25000.22000.23000.2300485,400
Jun. 22, 20200.27000.27000.23000.25000.2500478,000
Jun. 19, 20200.24000.27000.24000.25000.2500574,700
Jun. 18, 20200.26000.26000.25000.26000.2600346,300
Jun. 17, 20200.24000.28000.23000.26000.26001,055,800
Jun. 16, 20200.23000.28000.22000.27000.27001,729,600
Jun. 15, 20200.24000.25000.20000.22000.2200604,000
Jun. 12, 20200.23000.25000.21000.22000.2200774,800
Jun. 11, 20200.24000.25000.22000.22000.2200713,900
Jun. 10, 20200.23000.28000.23000.26000.26001,570,000
Jun. 09, 20200.25000.37000.25000.31000.31006,872,800
Jun. 08, 20200.19000.25000.19000.23000.23001,445,500
Jun. 05, 20200.19000.19000.18000.19000.1900610,400
Jun. 04, 20200.19000.19000.18000.19000.1900210,900
Jun. 03, 20200.19000.19000.18000.18000.1800276,600
Jun. 02, 20200.19000.19000.18000.18000.1800162,300
Jun. 01, 20200.19000.19000.18000.19000.1900231,500
May 29, 20200.19000.19000.17000.18000.1800378,600
May 28, 20200.19000.19000.18000.18000.1800164,800
May 27, 20200.19000.19000.18000.18000.1800132,300
May 26, 20200.18000.19000.18000.19000.1900446,800
May 22, 20200.20000.20000.18000.19000.1900370,900
May 21, 20200.19000.20000.18000.19000.19001,117,800
May 20, 20200.18000.19000.18000.19000.1900344,800
May 19, 20200.19000.19000.18000.18000.1800202,700
May 18, 20200.19000.19000.16000.19000.1900686,300
May 15, 20200.17000.19000.17000.19000.190072,600
May 14, 20200.19000.19000.17000.18000.1800158,800
May 13, 20200.19000.19000.18000.19000.1900224,100
May 12, 20200.19000.19000.19000.19000.1900118,300
May 11, 20200.19000.20000.18000.18000.1800237,800
May 08, 20200.19000.19000.18000.19000.1900402,400
May 07, 20200.18000.19000.18000.18000.1800236,700
May 06, 20200.19000.20000.18000.19000.1900314,200
May 05, 20200.21000.21000.19000.20000.2000319,300
May 04, 20200.20000.21000.18000.21000.2100345,100
May 01, 20200.19000.19000.18000.18000.1800119,100
Apr. 30, 20200.20000.20000.18000.19000.1900150,100
Apr. 29, 20200.20000.20000.19000.20000.2000103,300
Apr. 28, 20200.20000.20000.19000.19000.1900132,600
Apr. 27, 20200.20000.20000.19000.20000.2000180,500
Apr. 24, 20200.19000.20000.18000.19000.1900102,100
Apr. 23, 20200.20000.20000.18000.19000.1900129,700
Apr. 22, 20200.20000.20000.19000.19000.190094,500
Apr. 21, 20200.21000.21000.16000.20000.2000207,700
Apr. 20, 20200.21000.21000.20000.20000.2000224,500
Apr. 17, 20200.20000.21000.19000.20000.2000484,800
Apr. 16, 20200.19000.19000.18000.19000.1900351,000
Apr. 15, 20200.18000.18000.16000.17000.1700154,900
Apr. 14, 20200.17000.20000.16000.17000.17001,199,700
Apr. 13, 20200.17000.17000.16000.17000.1700131,400
Apr. 09, 20200.16000.16000.15000.16000.1600217,800
Apr. 08, 20200.16000.16000.15000.16000.1600141,900
Apr. 07, 20200.17000.17000.15000.15000.1500211,600
Apr. 06, 20200.16000.17000.15000.16000.1600197,200
Apr. 03, 20200.16000.16000.16000.16000.1600310,800
Apr. 02, 20200.17000.17000.16000.16000.1600104,400
Apr. 01, 20200.17000.17000.16000.16000.1600229,500
Mar. 31, 20200.16000.18000.16000.16000.1600178,300
Mar. 30, 20200.17000.18000.16000.16000.1600233,700
Mar. 27, 20200.15000.18000.15000.16000.1600260,900
Mar. 26, 20200.16000.17000.16000.16000.1600164,000
Mar. 25, 20200.16000.17000.15000.16000.1600453,400
Mar. 24, 20200.16000.16000.14000.15000.1500189,100
Mar. 23, 20200.16000.16000.14000.14000.1400312,700
Mar. 20, 20200.16000.16000.15000.15000.1500200,600
Mar. 19, 20200.16000.16000.15000.16000.1600327,600
Mar. 18, 20200.16000.16000.16000.16000.1600276,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...