GMO - General Moly, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 17, 20190.39000.39000.37000.38000.3800123,600
Jul 16, 20190.37000.38000.37000.38000.3800123,600
Jul 15, 20190.37000.37000.37000.37000.370063,300
Jul 12, 20190.38000.40000.36000.36000.3600368,600
Jul 11, 20190.38000.38000.37000.38000.3800134,200
Jul 10, 20190.35000.38000.35000.38000.3800149,400
Jul 09, 20190.38000.38000.35000.36000.3600185,200
Jul 08, 20190.37000.37000.37000.37000.3700353,900
Jul 05, 20190.34000.35000.33000.35000.350084,500
Jul 03, 20190.35000.35000.34000.34000.340070,800
Jul 02, 20190.35000.35000.35000.35000.3500153,700
Jul 01, 20190.35000.37000.34000.35000.3500107,900
Jun 28, 20190.37000.37000.35000.35000.3500150,800
Jun 27, 20190.35000.37000.35000.37000.3700388,200
Jun 26, 20190.36000.36000.33000.33000.3300361,900
Jun 25, 20190.36000.36000.34000.36000.3600141,200
Jun 24, 20190.36000.36000.34000.36000.360082,700
Jun 21, 20190.34000.36000.34000.35000.3500168,100
Jun 20, 20190.34000.34000.33000.34000.3400392,000
Jun 19, 20190.33000.35000.33000.35000.3500141,000
Jun 18, 20190.36000.37000.33000.33000.3300535,900
Jun 17, 20190.37000.37000.36000.36000.3600209,500
Jun 14, 20190.38000.38000.36000.37000.3700198,300
Jun 13, 20190.36000.38000.36000.38000.3800196,000
Jun 12, 20190.39000.39000.36000.36000.3600194,400
Jun 11, 20190.36000.40000.36000.38000.3800365,400
Jun 10, 20190.42000.44000.34000.34000.34001,751,100
Jun 07, 20190.38000.40000.36000.40000.4000496,100
Jun 06, 20190.39000.39000.35000.37000.3700648,700
Jun 05, 20190.38000.39000.35000.39000.3900286,000
Jun 04, 20190.41000.41000.37000.38000.3800283,400
Jun 03, 20190.41000.41000.38000.39000.3900458,500
May 31, 20190.39000.41000.37000.39000.3900601,200
May 30, 20190.39000.43000.38000.41000.41001,941,900
May 29, 20190.36000.40000.31000.38000.38001,977,700
May 28, 20190.32000.33000.30000.30000.3000516,300
May 24, 20190.34000.36000.28000.30000.3000711,200
May 23, 20190.33000.35000.32000.33000.3300853,600
May 22, 20190.38000.38000.32000.32000.3200509,200
May 21, 20190.40000.43000.34000.35000.3500917,100
May 20, 20190.41000.45000.37000.39000.39001,663,800
May 17, 20190.40000.45000.39000.42000.42002,861,100
May 16, 20190.29000.38000.28000.37000.37001,843,300
May 15, 20190.27000.29000.25000.28000.2800904,900
May 14, 20190.24000.28000.23000.24000.24001,500,600
May 13, 20190.21000.21000.20000.21000.2100159,000
May 10, 20190.20000.20000.20000.20000.200097,400
May 09, 20190.20000.20000.20000.20000.200098,200
May 08, 20190.20000.20000.20000.20000.200061,300
May 07, 20190.21000.21000.20000.20000.200074,300
May 06, 20190.21000.22000.20000.20000.2000275,400
May 03, 20190.21000.21000.20000.20000.200093,700
May 02, 20190.20000.21000.20000.21000.2100507,100
May 01, 20190.21000.21000.20000.20000.200034,700
Apr 30, 20190.21000.21000.20000.21000.210062,500
Apr 29, 20190.21000.22000.20000.21000.2100127,100
Apr 26, 20190.21000.21000.21000.21000.210031,700
Apr 25, 20190.21000.21000.21000.21000.210046,500
Apr 24, 20190.22000.22000.21000.21000.210097,600
Apr 23, 20190.22000.22000.21000.22000.2200182,500
Apr 22, 20190.22000.22000.20000.21000.2100134,000
Apr 18, 20190.21000.22000.20000.22000.2200139,600
Apr 17, 20190.23000.23000.21000.21000.2100276,600
Apr 16, 20190.21000.23000.21000.23000.2300223,400
Apr 15, 20190.23000.23000.21000.21000.2100178,600
Apr 12, 20190.21000.22000.20000.21000.2100289,600
Apr 11, 20190.22000.22000.21000.22000.2200193,700
Apr 10, 20190.22000.22000.21000.22000.2200126,200
Apr 09, 20190.22000.23000.21000.22000.2200123,700
Apr 08, 20190.23000.23000.21000.22000.2200202,700
Apr 05, 20190.22000.23000.22000.22000.2200260,000
Apr 04, 20190.22000.23000.21000.21000.2100271,800
Apr 03, 20190.21000.22000.21000.21000.2100171,000
Apr 02, 20190.22000.22000.21000.22000.2200190,700
Apr 01, 20190.23000.23000.21000.21000.2100462,500
Mar 29, 20190.23000.24000.22000.22000.2200248,600
Mar 28, 20190.23000.24000.23000.23000.230077,900
Mar 27, 20190.25000.25000.23000.24000.240066,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...