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 (%)
Sep 28, 2007 6.560 6.790 6.530 6.640 264,100 +0.08(+1.22%)
Sep 27, 2007 6.600 6.650 6.510 6.560 269,600 -0.02(-0.30%)
Sep 26, 2007 6.730 6.740 6.400 6.580 272,300 -0.14(-2.08%)
Sep 25, 2007 6.850 6.850 6.650 6.720 214,600 -0.18(-2.61%)
Sep 24, 2007 6.770 7.000 6.750 6.900 444,000 +0.09(+1.32%)
Sep 21, 2007 6.650 6.970 6.650 6.810 491,700 +0.26(+3.97%)
Sep 20, 2007 6.400 6.600 6.300 6.550 413,600 +0.19(+2.99%)
Sep 19, 2007 6.050 6.500 6.030 6.360 553,500 +0.14(+2.25%)
Sep 18, 2007 5.530 6.240 5.410 6.220 534,100 +0.70(+12.68%)
Sep 17, 2007 5.700 5.750 5.450 5.520 338,300 -0.11(-1.95%)
Sep 14, 2007 5.600 5.790 5.560 5.630 145,100 -0.01(-0.18%)
Sep 13, 2007 5.690 5.850 5.550 5.640 297,200 -0.02(-0.35%)
Sep 12, 2007 5.900 5.930 5.650 5.660 178,500 -0.24(-4.07%)
Sep 11, 2007 5.700 5.940 5.560 5.900 342,600 +0.31(+5.55%)
Sep 10, 2007 5.810 5.980 5.550 5.590 307,600 -0.26(-4.44%)
Sep 07, 2007 6.100 6.190 5.680 5.850 467,800 -0.25(-4.10%)
Sep 06, 2007 6.100 6.290 5.800 6.100 495,100 +0.00(+0.00%)
Sep 05, 2007 6.470 6.470 6.000 6.100 217,500 -0.47(-7.15%)
Sep 04, 2007 6.510 6.700 6.150 6.570 368,700 +0.05(+0.77%)
Aug 31, 2007 7.000 7.000 6.400 6.520 601,500 -0.08(-1.21%)
Aug 30, 2007 6.300 7.150 6.200 6.600 2,219,000 +0.68(+11.49%)
Aug 29, 2007 5.750 5.920 5.580 5.920 235,500 +0.17(+2.96%)
Aug 28, 2007 5.820 5.840 5.300 5.750 372,100 -0.18(-3.04%)
Aug 27, 2007 6.050 6.050 5.800 5.930 178,300 -0.16(-2.63%)
Aug 24, 2007 5.700 6.100 5.500 6.090 365,400 +0.40(+7.03%)
Aug 23, 2007 6.000 6.000 5.520 5.690 372,600 -0.21(-3.56%)
Aug 22, 2007 5.370 6.120 5.300 5.900 1,124,300 +0.73(+14.12%)
Aug 21, 2007 5.100 5.310 4.750 5.170 446,500 -0.05(-0.96%)
Aug 20, 2007 5.300 5.500 5.060 5.220 303,500 +0.02(+0.38%)
Aug 17, 2007 5.650 5.800 5.161 5.200 460,500 -0.04(-0.76%)
Aug 16, 2007 5.010 5.250 4.100 5.240 1,561,600 -0.05(-0.95%)
Aug 15, 2007 5.500 5.890 5.250 5.290 594,600 -0.31(-5.54%)
Aug 14, 2007 6.010 6.290 5.550 5.600 625,500 -0.51(-8.35%)
Aug 13, 2007 5.980 6.210 5.910 6.110 645,500 +0.29(+4.98%)
Aug 10, 2007 6.210 6.260 5.700 5.820 1,015,600 -0.48(-7.62%)
Aug 09, 2007 6.320 6.750 6.250 6.300 721,100 -0.47(-6.94%)
Aug 08, 2007 6.050 6.840 5.920 6.770 1,019,500 +0.66(+10.80%)
Aug 07, 2007 6.180 6.180 5.620 6.110 716,700 -0.12(-1.93%)
Aug 06, 2007 6.440 6.550 5.760 6.230 802,300 -0.27(-4.15%)
Aug 03, 2007 6.610 6.890 6.500 6.500 424,700 -0.39(-5.66%)
Aug 02, 2007 6.690 7.200 6.620 6.890 474,600 +0.22(+3.30%)
Aug 01, 2007 6.920 7.050 6.250 6.670 693,100 -0.30(-4.30%)
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%)
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.