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 (%)
Oct 31, 2012 3.500 3.700 3.450 3.700 120,540 +0.20(+5.71%)
Oct 26, 2012 3.600 3.500 3.500 3.500 108,100 -0.08(-2.23%)
Oct 25, 2012 3.630 3.690 3.550 3.580 84,988 +0.03(+0.85%)
Oct 24, 2012 3.540 3.610 3.470 3.550 135,315 +0.03(+0.85%)
Oct 23, 2012 3.610 3.610 3.500 3.520 128,069 -0.06(-1.68%)
Oct 19, 2012 3.640 3.740 3.580 3.580 240,453 -0.13(-3.50%)
Oct 18, 2012 3.860 3.880 3.680 3.710 210,232 -0.17(-4.38%)
Oct 17, 2012 3.950 4.140 3.808 3.880 616,443 +0.10(+2.65%)
Oct 16, 2012 3.650 3.800 3.600 3.780 512,346 +0.17(+4.71%)
Oct 15, 2012 3.240 3.610 3.240 3.610 622,861 +0.34(+10.40%)
Oct 12, 2012 3.290 3.340 3.230 3.270 112,133 +0.01(+0.31%)
Oct 11, 2012 3.250 3.280 3.220 3.260 138,890 +0.01(+0.31%)
Oct 10, 2012 3.290 3.290 3.190 3.250 146,730 -0.03(-0.91%)
Oct 09, 2012 3.350 3.360 3.190 3.280 159,988 -0.04(-1.20%)
Oct 08, 2012 3.330 3.370 3.290 3.320 114,814 -0.03(-0.90%)
Oct 05, 2012 3.340 3.410 3.310 3.350 200,824 +0.02(+0.60%)
Oct 04, 2012 3.240 3.340 3.190 3.330 201,528 +0.11(+3.42%)
Oct 03, 2012 3.110 3.225 3.080 3.220 123,935 +0.11(+3.54%)
Oct 02, 2012 3.110 3.110 3.050 3.110 140,750 +0.00(+0.00%)
Oct 01, 2012 3.170 3.200 3.100 3.110 101,697 -0.06(-1.89%)
Sep 28, 2012 3.190 3.230 3.160 3.170 195,258 -0.06(-1.86%)
Sep 27, 2012 3.280 3.290 3.170 3.230 116,262 -0.01(-0.31%)
Sep 26, 2012 3.140 3.270 3.120 3.240 206,571 +0.13(+4.18%)
Sep 25, 2012 3.250 3.300 3.110 3.110 226,788 -0.12(-3.72%)
Sep 24, 2012 3.210 3.260 3.150 3.230 155,870 -0.02(-0.62%)
Sep 21, 2012 3.230 3.250 3.180 3.250 408,738 +0.09(+2.85%)
Sep 20, 2012 3.170 3.210 3.130 3.160 136,418 -0.05(-1.56%)
Sep 19, 2012 3.230 3.230 3.180 3.210 189,314 +0.00(+0.00%)
Sep 18, 2012 3.190 3.270 3.010 3.210 235,020 +0.02(+0.63%)
Sep 17, 2012 3.190 3.200 3.110 3.190 204,690 +0.00(+0.00%)
Sep 14, 2012 3.110 3.220 3.100 3.190 393,089 +0.12(+3.91%)
Sep 13, 2012 2.890 3.120 2.860 3.070 511,871 +0.18(+6.23%)
Sep 12, 2012 2.850 2.910 2.770 2.890 260,356 +0.04(+1.40%)
Sep 11, 2012 2.760 2.875 2.760 2.850 528,885 +0.11(+4.01%)
Sep 10, 2012 2.760 2.800 2.720 2.740 254,113 +0.00(+0.00%)
Sep 07, 2012 2.730 2.780 2.690 2.740 339,165 +0.01(+0.37%)
Sep 06, 2012 2.760 2.770 2.670 2.730 240,955 +0.00(+0.00%)
Sep 05, 2012 2.690 2.780 2.690 2.730 191,612 +0.03(+1.11%)
Sep 04, 2012 2.680 2.710 2.650 2.700 131,452 -0.01(-0.37%)
Aug 31, 2012 2.630 2.720 2.620 2.710 156,256 +0.05(+1.88%)
Aug 30, 2012 2.650 2.710 2.610 2.660 96,559 -0.02(-0.75%)
Aug 29, 2012 2.740 2.740 2.665 2.680 166,820 +0.00(+0.00%)
Aug 27, 2012 2.620 2.720 2.620 2.680 183,208 -0.01(-0.37%)
Aug 24, 2012 2.650 2.700 2.610 2.690 115,150 +0.02(+0.75%)
Aug 23, 2012 2.740 2.750 2.620 2.670 85,020 -0.08(-2.91%)
Aug 22, 2012 2.750 2.790 2.700 2.750 136,004 +0.00(+0.00%)
Aug 21, 2012 2.800 2.880 2.740 2.750 164,779 -0.04(-1.43%)
Aug 20, 2012 2.760 2.800 2.750 2.790 132,292 +0.01(+0.36%)
Aug 17, 2012 2.800 2.800 2.720 2.780 199,479 -0.02(-0.71%)
Aug 16, 2012 2.780 2.840 2.750 2.800 146,125 +0.02(+0.72%)
Aug 15, 2012 2.750 2.800 2.730 2.780 117,094 +0.03(+1.09%)
Aug 14, 2012 2.790 2.819 2.750 2.750 116,652 -0.03(-1.08%)
Aug 13, 2012 2.840 2.890 2.770 2.780 113,778 -0.08(-2.80%)
Aug 10, 2012 2.880 2.900 2.830 2.860 70,959 -0.04(-1.38%)
Aug 09, 2012 2.850 2.930 2.840 2.900 93,168 +0.05(+1.75%)
Aug 08, 2012 2.910 2.915 2.810 2.850 90,058 -0.08(-2.73%)
Aug 07, 2012 2.960 3.000 2.900 2.930 133,198 +0.00(+0.00%)
Aug 06, 2012 2.840 3.000 2.790 2.930 123,523 +0.06(+2.09%)
Aug 03, 2012 2.740 2.980 2.660 2.870 188,437 +0.16(+5.90%)
Aug 02, 2012 2.790 2.840 2.690 2.710 140,286 -0.10(-3.56%)
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.