GMO - General Moly, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...