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 (%)
Feb 29, 2012 3.550 3.680 3.500 3.610 767,335 +0.05(+1.40%)
Feb 28, 2012 3.690 3.720 3.560 3.560 378,034 -0.10(-2.73%)
Feb 27, 2012 3.740 3.740 3.610 3.660 235,879 -0.11(-2.92%)
Feb 24, 2012 3.850 3.860 3.740 3.770 207,577 -0.08(-2.08%)
Feb 23, 2012 3.800 3.850 3.710 3.850 270,615 +0.08(+2.12%)
Feb 22, 2012 3.800 3.850 3.760 3.770 237,248 -0.04(-1.05%)
Feb 21, 2012 3.750 3.880 3.730 3.810 286,718 +0.09(+2.42%)
Feb 17, 2012 3.770 3.840 3.680 3.720 325,050 +0.06(+1.64%)
Feb 16, 2012 3.460 3.660 3.410 3.660 310,808 +0.19(+5.48%)
Feb 15, 2012 3.590 3.600 3.460 3.470 279,304 -0.06(-1.70%)
Feb 14, 2012 3.630 3.670 3.500 3.530 319,546 -0.12(-3.29%)
Feb 13, 2012 3.710 3.720 3.550 3.650 287,435 +0.01(+0.27%)
Feb 10, 2012 3.820 3.830 3.620 3.640 426,469 -0.24(-6.19%)
Feb 09, 2012 4.000 4.040 3.860 3.880 343,666 -0.11(-2.76%)
Feb 08, 2012 3.920 4.080 3.920 3.990 249,470 +0.07(+1.79%)
Feb 07, 2012 4.030 4.040 3.900 3.920 263,502 -0.12(-2.97%)
Feb 06, 2012 4.020 4.100 3.980 4.040 252,897 -0.04(-0.98%)
Feb 03, 2012 3.990 4.090 3.890 4.080 572,840 +0.19(+4.88%)
Feb 02, 2012 3.850 3.980 3.810 3.890 486,570 +0.05(+1.30%)
Feb 01, 2012 3.770 3.857 3.730 3.840 517,768 +0.12(+3.23%)
Jan 31, 2012 3.780 3.850 3.620 3.720 562,898 -0.01(-0.27%)
Jan 30, 2012 3.700 3.810 3.610 3.730 430,237 +0.04(+1.08%)
Jan 27, 2012 3.660 3.700 3.580 3.690 332,065 +0.02(+0.54%)
Jan 26, 2012 3.460 3.750 3.420 3.670 1,111,529 +0.26(+7.62%)
Jan 25, 2012 3.290 3.430 3.230 3.410 547,285 +0.11(+3.33%)
Jan 24, 2012 3.260 3.320 3.200 3.300 394,572 +0.01(+0.30%)
Jan 23, 2012 3.300 3.370 3.240 3.290 207,592 -0.01(-0.30%)
Jan 20, 2012 3.280 3.320 3.210 3.300 185,029 +0.01(+0.30%)
Jan 19, 2012 3.280 3.330 3.200 3.290 240,494 +0.01(+0.30%)
Jan 18, 2012 3.270 3.320 3.180 3.280 530,206 -0.02(-0.61%)
Jan 17, 2012 3.430 3.480 3.220 3.300 434,228 +0.06(+1.85%)
Jan 13, 2012 3.220 3.320 3.180 3.240 276,847 -0.07(-2.11%)
Jan 12, 2012 3.320 3.389 3.280 3.310 301,082 +0.00(+0.00%)
Jan 11, 2012 3.440 3.440 3.250 3.310 328,817 -0.01(-0.30%)
Jan 10, 2012 3.400 3.440 3.270 3.320 508,430 +0.00(+0.00%)
Jan 09, 2012 3.300 3.370 3.210 3.320 344,958 +0.07(+2.15%)
Jan 06, 2012 3.190 3.320 3.130 3.250 623,386 +0.06(+1.88%)
Jan 05, 2012 3.150 3.220 3.100 3.190 264,257 +0.01(+0.31%)
Jan 04, 2012 3.150 3.230 3.100 3.180 431,703 +0.09(+2.91%)
Dec 30, 2011 2.980 3.100 2.970 3.090 416,825 +0.09(+3.00%)
Dec 29, 2011 3.050 3.050 2.950 3.000 607,450 -0.04(-1.32%)
Dec 28, 2011 3.150 3.180 3.000 3.040 604,167 -0.14(-4.40%)
Dec 27, 2011 3.250 3.280 3.140 3.180 234,009 -0.12(-3.64%)
Dec 23, 2011 3.290 3.350 3.220 3.300 281,187 -0.04(-1.20%)
Dec 21, 2011 3.240 3.370 3.150 3.340 392,124 +0.08(+2.45%)
Dec 20, 2011 3.200 3.330 3.179 3.260 721,180 +0.20(+6.54%)
Dec 19, 2011 3.290 3.340 3.060 3.060 902,638 -0.15(-4.67%)
Dec 16, 2011 3.330 3.550 3.210 3.210 3,522,515 -0.07(-2.13%)
Dec 15, 2011 3.390 3.390 3.210 3.280 502,243 -0.03(-0.91%)
Dec 14, 2011 3.250 3.400 3.140 3.310 752,593 -0.05(-1.49%)
Dec 13, 2011 3.510 3.640 3.320 3.360 740,283 -0.11(-3.17%)
Dec 12, 2011 3.440 3.500 3.380 3.470 718,559 -0.05(-1.42%)
Dec 09, 2011 3.300 3.520 3.300 3.520 695,750 +0.15(+4.45%)
Dec 08, 2011 3.440 3.520 3.340 3.370 677,927 -0.13(-3.71%)
Dec 07, 2011 3.430 3.540 3.340 3.500 358,347 +0.00(+0.00%)
Dec 06, 2011 3.400 3.540 3.280 3.500 676,947 +0.09(+2.64%)
Dec 05, 2011 3.390 3.550 3.270 3.410 804,413 +0.17(+5.25%)
Dec 02, 2011 3.310 3.380 3.220 3.240 586,508 -0.02(-0.61%)
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.