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 (%)
Jul 31, 2007 7.150 7.350 6.860 6.970 882,400 -0.15(-2.11%)
Jul 30, 2007 6.950 7.200 6.760 7.120 422,200 +0.35(+5.17%)
Jul 27, 2007 7.100 7.120 6.760 6.770 666,400 -0.29(-4.11%)
Jul 26, 2007 7.320 7.610 6.750 7.060 658,500 -0.32(-4.34%)
Jul 25, 2007 7.750 7.760 7.221 7.380 658,200 -0.28(-3.66%)
Jul 24, 2007 8.200 8.420 7.640 7.660 491,700 -0.65(-7.82%)
Jul 23, 2007 8.580 8.650 7.970 8.310 718,700 -0.15(-1.77%)
Jul 20, 2007 7.550 8.460 7.550 8.460 1,922,800 +0.91(+12.05%)
Jul 19, 2007 7.500 7.600 7.220 7.550 529,600 +0.11(+1.48%)
Jul 18, 2007 7.370 7.460 6.830 7.440 340,100 +0.06(+0.81%)
Jul 17, 2007 7.370 7.650 7.250 7.380 345,900 +0.01(+0.14%)
Jul 16, 2007 8.190 8.270 7.250 7.370 651,900 -0.77(-9.46%)
Jul 13, 2007 7.490 8.150 7.300 8.140 952,900 +0.58(+7.67%)
Jul 12, 2007 6.660 7.700 6.660 7.560 1,224,100 +0.95(+14.37%)
Jul 11, 2007 6.710 6.770 6.550 6.610 236,600 -0.11(-1.64%)
Jul 10, 2007 6.890 6.900 6.510 6.720 378,600 -0.21(-3.03%)
Jul 09, 2007 7.180 7.360 6.750 6.930 572,800 -0.21(-2.94%)
Jul 06, 2007 7.150 7.250 6.990 7.140 350,500 -0.01(-0.14%)
Jul 05, 2007 6.980 7.500 6.950 7.150 783,800 +0.24(+3.47%)
Jul 03, 2007 6.990 6.990 6.750 6.910 237,900 -0.02(-0.29%)
Jul 02, 2007 6.560 7.130 6.550 6.930 1,458,700 +0.59(+9.31%)
Jun 29, 2007 5.650 6.950 5.620 6.340 1,705,900 +0.77(+13.82%)
Jun 28, 2007 5.490 5.650 5.450 5.570 327,300 +0.04(+0.72%)
Jun 27, 2007 5.300 5.580 5.111 5.530 389,100 +0.27(+5.15%)
Jun 26, 2007 5.390 5.550 5.200 5.259 356,900 -0.05(-0.96%)
Jun 25, 2007 5.870 5.870 5.130 5.310 1,434,200 -0.66(-11.06%)
Jun 22, 2007 6.160 6.260 5.950 5.970 1,759,800 -0.25(-4.02%)
Jun 21, 2007 6.460 6.550 6.150 6.220 277,900 -0.23(-3.57%)
Jun 20, 2007 6.150 6.650 6.100 6.450 875,600 +0.30(+4.88%)
Jun 19, 2007 6.110 6.200 5.990 6.150 182,600 +0.00(+0.00%)
Jun 18, 2007 5.750 6.250 5.750 6.150 538,600 +0.55(+9.82%)
Jun 15, 2007 5.540 5.680 5.540 5.600 101,600 +0.11(+2.00%)
Jun 14, 2007 5.450 5.550 5.430 5.490 163,100 +0.02(+0.37%)
Jun 13, 2007 5.750 5.750 5.400 5.470 347,200 -0.18(-3.19%)
Jun 12, 2007 5.890 5.890 5.650 5.650 160,400 -0.20(-3.42%)
Jun 11, 2007 5.840 5.950 5.650 5.850 164,200 +0.04(+0.69%)
Jun 08, 2007 5.600 5.880 5.500 5.810 187,000 +0.11(+1.93%)
Jun 07, 2007 6.200 6.200 5.630 5.700 585,000 -0.50(-8.06%)
Jun 06, 2007 6.250 6.250 6.060 6.200 298,800 -0.05(-0.80%)
Jun 05, 2007 6.390 6.390 6.150 6.250 333,400 -0.13(-2.04%)
Jun 04, 2007 5.950 6.390 5.800 6.380 694,700 +0.44(+7.41%)
Jun 01, 2007 6.200 6.100 5.800 5.940 336,966 -0.06(-1.00%)
May 31, 2007 5.410 6.050 5.400 6.000 435,500 +0.60(+11.11%)
May 30, 2007 5.250 5.450 5.250 5.400 185,900 -0.09(-1.64%)
May 29, 2007 5.640 5.650 5.160 5.490 272,537 +0.01(+0.18%)
May 25, 2007 5.260 5.500 5.260 5.480 97,200 +0.13(+2.43%)
May 24, 2007 5.800 5.810 5.300 5.350 241,600 -0.47(-8.08%)
May 23, 2007 5.760 5.990 5.700 5.820 280,300 +0.05(+0.87%)
May 22, 2007 5.910 6.000 5.590 5.770 246,700 -0.18(-3.03%)
May 21, 2007 5.680 5.950 5.650 5.950 267,550 +0.17(+2.94%)
May 18, 2007 5.010 5.830 5.000 5.780 677,650 +0.73(+14.46%)
May 17, 2007 5.040 5.100 4.750 5.050 629,400 +0.05(+1.00%)
May 16, 2007 5.500 5.500 4.930 5.000 1,093,700 -0.60(-10.71%)
May 15, 2007 5.900 5.900 5.430 5.600 443,050 -0.26(-4.44%)
May 14, 2007 5.950 5.950 5.800 5.860 184,100 -0.07(-1.18%)
May 11, 2007 5.870 6.090 5.750 5.930 210,800 +0.06(+1.02%)
May 10, 2007 5.890 6.060 5.800 5.870 388,800 -0.03(-0.51%)
May 09, 2007 5.750 5.950 5.700 5.900 313,600 +0.07(+1.20%)
May 08, 2007 5.920 5.930 5.570 5.830 831,100 -0.02(-0.34%)
May 07, 2007 6.140 6.180 5.530 5.850 1,214,788 -0.27(-4.41%)
May 04, 2007 6.150 6.200 6.000 6.120 593,500 -0.06(-0.97%)
May 03, 2007 6.260 6.260 6.010 6.180 751,050 -0.05(-0.80%)
May 02, 2007 6.170 6.330 6.070 6.230 480,200 +0.01(+0.16%)
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.