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 28, 2014 1.220 1.220 1.180 1.190 256,179 -0.02(-1.65%)
Feb 27, 2014 1.220 1.240 1.190 1.210 474,335 -0.01(-0.82%)
Feb 26, 2014 1.250 1.250 1.210 1.220 154,647 -0.02(-1.61%)
Feb 25, 2014 1.270 1.300 1.240 1.240 212,956 -0.02(-1.59%)
Feb 24, 2014 1.320 1.320 1.250 1.260 322,967 -0.05(-3.82%)
Feb 21, 2014 1.320 1.340 1.300 1.310 228,336 +0.00(+0.00%)
Feb 20, 2014 1.270 1.320 1.270 1.310 191,082 +0.04(+3.15%)
Feb 19, 2014 1.340 1.360 1.270 1.270 418,519 -0.09(-6.62%)
Feb 18, 2014 1.280 1.360 1.270 1.360 362,558 +0.09(+7.09%)
Feb 14, 2014 1.240 1.270 1.270 1.270 422,500 +0.04(+3.25%)
Feb 13, 2014 1.220 1.240 1.190 1.230 168,231 +0.01(+0.82%)
Feb 12, 2014 1.290 1.300 1.190 1.220 282,620 -0.04(-3.17%)
Feb 11, 2014 1.200 1.280 1.190 1.260 292,131 +0.07(+5.88%)
Feb 10, 2014 1.150 1.200 1.150 1.190 155,197 +0.04(+3.48%)
Feb 07, 2014 1.160 1.200 1.150 1.150 216,259 +0.00(+0.00%)
Feb 06, 2014 1.150 1.200 1.150 1.150 145,830 -0.01(-0.86%)
Feb 05, 2014 1.190 1.200 1.150 1.160 219,828 -0.03(-2.52%)
Feb 04, 2014 1.220 1.250 1.180 1.190 246,431 -0.03(-2.46%)
Feb 03, 2014 1.300 1.320 1.200 1.220 335,781 -0.07(-5.43%)
Jan 31, 2014 1.280 1.320 1.280 1.290 151,792 -0.02(-1.53%)
Jan 30, 2014 1.270 1.350 1.270 1.310 289,949 +0.05(+3.97%)
Jan 29, 2014 1.260 1.310 1.250 1.260 195,398 +0.01(+0.80%)
Jan 28, 2014 1.230 1.290 1.230 1.250 206,789 +0.02(+1.63%)
Jan 27, 2014 1.270 1.310 1.210 1.230 199,514 -0.03(-2.38%)
Jan 24, 2014 1.330 1.350 1.250 1.260 312,378 -0.09(-6.67%)
Jan 23, 2014 1.400 1.400 1.340 1.350 235,653 -0.04(-2.88%)
Jan 22, 2014 1.400 1.400 1.340 1.390 446,485 -0.01(-0.71%)
Jan 21, 2014 1.290 1.410 1.290 1.400 562,189 +0.12(+9.37%)
Jan 17, 2014 1.290 1.280 1.280 1.280 346,900 +0.00(+0.00%)
Jan 16, 2014 1.270 1.290 1.250 1.280 194,839 +0.00(+0.00%)
Jan 15, 2014 1.200 1.300 1.220 1.280 316,408 +0.08(+6.67%)
Jan 14, 2014 1.280 1.320 1.190 1.200 432,748 -0.09(-6.98%)
Jan 13, 2014 1.280 1.310 1.250 1.290 341,595 +0.00(+0.00%)
Jan 10, 2014 1.310 1.340 1.280 1.290 214,176 -0.01(-0.77%)
Jan 09, 2014 1.350 1.370 1.300 1.300 207,057 -0.05(-3.70%)
Jan 08, 2014 1.360 1.370 1.350 1.350 176,181 -0.02(-1.46%)
Jan 07, 2014 1.400 1.470 1.350 1.370 290,003 -0.01(-0.72%)
Jan 06, 2014 1.370 1.400 1.370 1.380 178,968 +0.01(+0.73%)
Jan 03, 2014 1.430 1.440 1.350 1.370 302,894 -0.05(-3.52%)
Jan 02, 2014 1.350 1.450 1.350 1.420 474,155 +0.08(+5.97%)
Dec 31, 2013 1.430 1.340 1.340 1.340 546,200 -0.05(-3.60%)
Dec 30, 2013 1.410 1.490 1.380 1.390 689,617 -0.01(-0.71%)
Dec 27, 2013 1.500 1.539 1.360 1.400 833,139 -0.06(-4.11%)
Dec 26, 2013 1.150 1.470 1.150 1.460 1,890,588 +0.31(+26.96%)
Dec 24, 2013 1.130 1.150 1.120 1.150 175,339 +0.03(+2.68%)
Dec 23, 2013 1.110 1.140 1.090 1.120 426,853 +0.00(+0.00%)
Dec 20, 2013 1.100 1.190 1.090 1.120 800,437 +0.02(+1.82%)
Dec 19, 2013 1.140 1.180 1.090 1.100 213,269 -0.06(-5.17%)
Dec 18, 2013 1.180 1.200 1.130 1.160 304,261 -0.02(-1.69%)
Dec 17, 2013 1.170 1.200 1.170 1.180 142,465 +0.00(+0.00%)
Dec 16, 2013 1.150 1.200 1.140 1.180 321,382 +0.03(+2.61%)
Dec 13, 2013 1.090 1.160 1.090 1.150 346,542 +0.07(+6.48%)
Dec 12, 2013 1.150 1.170 1.080 1.080 468,920 -0.07(-6.09%)
Dec 11, 2013 1.200 1.240 1.150 1.150 209,497 -0.05(-4.17%)
Dec 10, 2013 1.240 1.250 1.200 1.200 221,147 -0.03(-2.44%)
Dec 09, 2013 1.230 1.250 1.230 1.230 206,319 +0.00(+0.00%)
Dec 06, 2013 1.230 1.250 1.210 1.230 264,002 +0.01(+0.82%)
Dec 05, 2013 1.170 1.240 1.160 1.220 412,339 +0.09(+7.96%)
Dec 04, 2013 1.170 1.180 1.120 1.130 206,331 -0.03(-2.59%)
Dec 03, 2013 1.140 1.200 1.140 1.160 303,012 +0.01(+0.87%)
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.