Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Moly Inc (NY: GMO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 2.420 2.480 2.300 2.350 719,085 -0.05(-2.08%)
Jan 28, 2010 2.450 2.570 2.340 2.400 693,367 -0.03(-1.23%)
Jan 27, 2010 2.600 2.630 2.360 2.430 1,332,691 -0.13(-5.08%)
Jan 26, 2010 2.640 2.660 2.510 2.560 714,849 -0.10(-3.76%)
Jan 25, 2010 2.720 2.750 2.610 2.660 752,546 +0.02(+0.76%)
Jan 22, 2010 2.680 2.820 2.600 2.640 858,987 +0.02(+0.76%)
Jan 21, 2010 2.970 3.030 2.590 2.620 1,332,747 -0.36(-12.08%)
Jan 20, 2010 3.040 3.055 2.850 2.980 1,555,390 -0.10(-3.25%)
Jan 19, 2010 3.100 3.130 3.020 3.080 1,157,219 +0.07(+2.33%)
Jan 15, 2010 2.980 3.010 3.010 3.010 1,741,000 +0.14(+4.88%)
Jan 14, 2010 2.880 2.920 2.780 2.870 634,878 +0.03(+1.06%)
Jan 13, 2010 2.680 2.880 2.680 2.840 585,294 +0.14(+5.19%)
Jan 12, 2010 2.920 3.000 2.650 2.700 1,158,607 -0.25(-8.47%)
Jan 11, 2010 2.950 3.280 2.910 2.950 2,402,019 +0.15(+5.36%)
Jan 08, 2010 2.450 2.850 2.450 2.800 1,895,291 +0.33(+13.36%)
Jan 07, 2010 2.440 2.480 2.420 2.470 570,955 +0.02(+0.82%)
Jan 06, 2010 2.420 2.510 2.400 2.450 760,956 +0.02(+0.82%)
Jan 05, 2010 2.290 2.460 2.270 2.430 1,115,041 +0.14(+6.11%)
Jan 04, 2010 2.130 2.300 2.100 2.290 794,936 +0.21(+10.10%)
Dec 31, 2009 2.080 2.080 2.080 2.080 364,400 +0.00(+0.00%)
Dec 30, 2009 2.050 2.120 2.050 2.080 305,974 -0.04(-1.89%)
Dec 29, 2009 2.150 2.190 2.060 2.120 280,404 -0.03(-1.40%)
Dec 28, 2009 2.250 2.250 2.120 2.150 258,682 -0.05(-2.27%)
Dec 24, 2009 2.160 2.240 2.160 2.200 334,390 +0.06(+2.80%)
Dec 23, 2009 1.970 2.165 1.950 2.140 953,452 +0.20(+10.31%)
Dec 22, 2009 1.930 2.000 1.930 1.940 269,311 -0.02(-1.02%)
Dec 21, 2009 2.000 2.000 1.930 1.960 282,203 -0.03(-1.51%)
Dec 18, 2009 1.850 2.000 1.850 1.990 743,354 +0.07(+3.65%)
Dec 17, 2009 1.950 1.990 1.850 1.920 499,891 -0.06(-3.03%)
Dec 16, 2009 2.000 2.050 1.940 1.980 665,211 -0.01(-0.50%)
Dec 15, 2009 2.020 2.050 1.980 1.990 478,986 -0.04(-1.97%)
Dec 14, 2009 2.090 2.110 2.010 2.030 472,500 -0.01(-0.49%)
Dec 11, 2009 2.190 2.280 1.990 2.040 1,820,358 -0.11(-5.12%)
Dec 10, 2009 2.170 2.200 2.130 2.150 212,198 +0.02(+0.94%)
Dec 09, 2009 2.110 2.200 2.050 2.130 348,865 +0.00(+0.00%)
Dec 08, 2009 2.220 2.240 2.110 2.130 286,545 -0.10(-4.48%)
Dec 07, 2009 2.280 2.280 2.210 2.230 279,168 -0.05(-2.19%)
Dec 04, 2009 2.210 2.310 2.210 2.280 301,515 +0.02(+0.88%)
Dec 03, 2009 2.310 2.340 2.250 2.260 192,217 -0.05(-2.16%)
Dec 02, 2009 2.250 2.330 2.250 2.310 358,117 +0.03(+1.32%)
Dec 01, 2009 2.230 2.360 2.230 2.280 249,983 +0.03(+1.33%)
Nov 30, 2009 2.240 2.400 2.150 2.250 387,278 +0.06(+2.74%)
Nov 27, 2009 2.250 2.260 2.150 2.190 245,907 -0.13(-5.60%)
Nov 25, 2009 2.330 2.400 2.320 2.320 256,312 -0.01(-0.43%)
Nov 24, 2009 2.430 2.430 2.300 2.330 376,022 -0.08(-3.32%)
Nov 23, 2009 2.330 2.480 2.330 2.410 418,899 +0.08(+3.43%)
Nov 20, 2009 2.350 2.370 2.300 2.330 551,101 -0.05(-2.10%)
Nov 19, 2009 2.430 2.440 2.300 2.380 263,657 -0.09(-3.64%)
Nov 18, 2009 2.390 2.470 2.350 2.470 265,797 +0.09(+3.78%)
Nov 17, 2009 2.330 2.440 2.300 2.380 399,419 +0.01(+0.42%)
Nov 16, 2009 2.400 2.550 2.320 2.370 1,063,547 -0.02(-0.84%)
Nov 13, 2009 2.420 2.450 2.340 2.390 273,261 +0.02(+0.84%)
Nov 12, 2009 2.570 2.591 2.340 2.370 404,046 -0.22(-8.49%)
Nov 11, 2009 2.560 2.650 2.510 2.590 291,154 +0.07(+2.78%)
Nov 10, 2009 2.600 2.630 2.500 2.520 422,844 -0.11(-4.18%)
Nov 09, 2009 2.510 2.630 2.510 2.630 656,032 +0.16(+6.48%)
Nov 06, 2009 2.200 2.480 2.180 2.470 397,393 +0.07(+2.92%)
Nov 05, 2009 2.330 2.440 2.320 2.400 303,930 +0.11(+4.80%)
Nov 04, 2009 2.400 2.640 2.290 2.290 756,759 -0.08(-3.38%)
Nov 03, 2009 2.220 2.400 2.180 2.370 484,032 +0.11(+4.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.