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 31, 2013 3.600 3.730 3.590 3.690 211,755 +0.09(+2.50%)
Jan 30, 2013 3.640 3.740 3.580 3.600 232,666 -0.06(-1.64%)
Jan 29, 2013 3.760 3.800 3.650 3.660 337,388 -0.04(-1.08%)
Jan 28, 2013 3.800 3.900 3.670 3.700 311,351 -0.07(-1.86%)
Jan 25, 2013 3.890 3.890 3.710 3.770 320,201 -0.07(-1.82%)
Jan 24, 2013 4.060 4.060 3.800 3.840 271,298 -0.13(-3.27%)
Jan 23, 2013 4.040 4.090 3.960 3.970 112,958 -0.06(-1.49%)
Jan 22, 2013 4.050 4.055 4.010 4.030 113,977 -0.02(-0.49%)
Jan 18, 2013 4.020 4.070 4.020 4.050 136,809 +0.00(+0.00%)
Jan 17, 2013 3.990 4.060 3.940 4.050 153,683 +0.10(+2.53%)
Jan 16, 2013 4.070 4.070 3.950 3.950 181,719 -0.12(-2.95%)
Jan 15, 2013 3.950 4.120 3.950 4.070 211,618 +0.08(+2.01%)
Jan 14, 2013 4.020 4.060 3.980 3.990 120,419 -0.02(-0.50%)
Jan 11, 2013 4.050 4.050 3.990 4.010 142,426 +0.00(+0.00%)
Jan 10, 2013 4.110 4.110 4.000 4.010 168,936 -0.06(-1.47%)
Jan 09, 2013 4.070 4.110 4.010 4.070 139,977 +0.05(+1.24%)
Jan 08, 2013 4.090 4.140 3.990 4.020 223,164 -0.09(-2.19%)
Jan 07, 2013 4.200 4.250 4.100 4.110 242,330 -0.12(-2.84%)
Jan 04, 2013 4.160 4.250 4.150 4.230 232,408 +0.09(+2.17%)
Jan 03, 2013 4.170 4.250 4.110 4.140 269,124 -0.01(-0.24%)
Jan 02, 2013 4.141 4.180 4.070 4.150 470,596 +0.14(+3.49%)
Dec 31, 2012 3.700 4.090 3.700 4.010 556,578 +0.27(+7.22%)
Dec 28, 2012 3.770 3.780 3.711 3.740 160,999 -0.02(-0.53%)
Dec 27, 2012 3.790 3.850 3.710 3.760 290,970 -0.03(-0.79%)
Dec 26, 2012 3.900 3.920 3.790 3.790 202,051 -0.10(-2.57%)
Dec 24, 2012 3.860 3.900 3.850 3.890 103,101 +0.02(+0.52%)
Dec 21, 2012 4.040 4.040 3.840 3.870 790,903 -0.27(-6.52%)
Dec 20, 2012 3.890 4.160 3.840 4.140 353,601 +0.22(+5.61%)
Dec 19, 2012 4.080 4.120 3.860 3.920 432,865 -0.20(-4.85%)
Dec 18, 2012 4.150 4.150 4.020 4.120 287,245 -0.02(-0.48%)
Dec 17, 2012 3.850 4.140 3.810 4.140 591,337 +0.31(+8.09%)
Dec 14, 2012 3.680 3.840 3.680 3.830 298,813 +0.13(+3.51%)
Dec 13, 2012 3.720 3.740 3.660 3.700 124,437 -0.02(-0.54%)
Dec 12, 2012 3.750 3.765 3.700 3.720 181,605 -0.03(-0.80%)
Dec 11, 2012 3.690 3.750 3.650 3.750 257,395 +0.11(+3.02%)
Dec 10, 2012 3.570 3.690 3.560 3.640 284,455 +0.10(+2.82%)
Dec 07, 2012 3.590 3.680 3.520 3.540 264,262 +0.00(+0.00%)
Dec 06, 2012 3.550 3.566 3.500 3.540 111,874 -0.04(-1.12%)
Dec 05, 2012 3.610 3.750 3.550 3.580 315,541 -0.05(-1.38%)
Dec 04, 2012 3.700 3.750 3.610 3.630 122,542 -0.12(-3.20%)
Nov 30, 2012 3.780 3.799 3.715 3.750 246,657 -0.03(-0.79%)
Nov 29, 2012 3.830 3.920 3.680 3.780 187,088 +0.03(+0.80%)
Nov 28, 2012 3.740 3.800 3.700 3.750 116,742 -0.02(-0.53%)
Nov 27, 2012 3.820 3.850 3.750 3.770 270,328 -0.12(-3.08%)
Nov 26, 2012 3.680 3.890 3.680 3.890 372,678 +0.26(+7.16%)
Nov 23, 2012 3.650 3.720 3.600 3.630 56,270 -0.03(-0.82%)
Nov 21, 2012 3.730 3.760 3.640 3.660 131,769 -0.05(-1.35%)
Nov 20, 2012 3.730 3.790 3.660 3.710 235,302 -0.04(-1.07%)
Nov 19, 2012 3.630 3.849 3.600 3.750 676,523 +0.38(+11.28%)
Nov 16, 2012 3.300 3.430 3.290 3.370 225,458 +0.05(+1.51%)
Nov 15, 2012 3.410 3.450 3.310 3.320 170,344 -0.10(-2.92%)
Nov 14, 2012 3.470 3.550 3.400 3.420 214,768 -0.05(-1.44%)
Nov 13, 2012 3.520 3.560 3.460 3.470 54,833 -0.08(-2.25%)
Nov 12, 2012 3.510 3.580 3.450 3.550 73,384 +0.06(+1.72%)
Nov 09, 2012 3.470 3.600 3.440 3.490 212,079 +0.03(+0.87%)
Nov 08, 2012 3.540 3.600 3.460 3.460 169,634 +0.01(+0.29%)
Nov 07, 2012 3.580 3.660 3.440 3.450 284,718 -0.21(-5.74%)
Nov 06, 2012 3.660 3.680 3.600 3.660 80,975 +0.06(+1.67%)
Nov 05, 2012 3.560 3.630 3.540 3.600 67,811 +0.04(+1.12%)
Nov 02, 2012 3.700 3.700 3.560 3.560 154,895 -0.10(-2.73%)
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.