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 (%)
Apr 30, 2007 6.280 6.940 5.750 5.980 2,433,750 -0.22(-3.55%)
Apr 27, 2007 6.120 6.360 6.120 6.200 179,800 +0.05(+0.81%)
Apr 26, 2007 6.440 6.510 6.000 6.150 840,700 -0.25(-3.91%)
Apr 25, 2007 6.250 6.640 6.140 6.400 1,041,800 +0.23(+3.73%)
Apr 24, 2007 6.160 6.250 5.950 6.170 725,100 +0.01(+0.16%)
Apr 23, 2007 6.610 6.750 6.140 6.160 688,400 -0.36(-5.52%)
Apr 20, 2007 6.200 6.540 6.180 6.520 704,600 +0.41(+6.71%)
Apr 19, 2007 5.810 6.240 5.740 6.110 772,900 -0.04(-0.65%)
Apr 18, 2007 6.460 6.600 5.940 6.150 853,800 -0.33(-5.09%)
Apr 17, 2007 6.640 6.800 6.280 6.480 1,118,000 -0.16(-2.41%)
Apr 16, 2007 6.200 6.850 6.200 6.640 1,872,900 +0.62(+10.30%)
Apr 13, 2007 6.050 6.120 5.620 6.020 1,639,600 -0.03(-0.50%)
Apr 12, 2007 6.490 6.500 5.850 6.050 763,000 -0.44(-6.78%)
Apr 11, 2007 6.870 6.970 6.130 6.490 2,110,800 -0.16(-2.41%)
Apr 10, 2007 5.450 6.785 5.310 6.650 2,789,900 +1.26(+23.38%)
Apr 09, 2007 5.170 5.500 5.170 5.390 910,600 +0.24(+4.66%)
Apr 05, 2007 5.500 5.620 4.760 5.150 1,278,200 -0.27(-4.98%)
Apr 04, 2007 5.130 5.740 5.040 5.420 1,749,400 +0.43(+8.62%)
Apr 03, 2007 4.760 5.070 4.690 4.990 1,061,400 +0.30(+6.40%)
Apr 02, 2007 4.430 4.750 4.350 4.690 824,500 +0.35(+8.06%)
Mar 30, 2007 4.320 4.430 4.220 4.340 546,900 +0.04(+0.93%)
Mar 29, 2007 3.990 4.450 3.990 4.300 1,702,300 +0.17(+4.12%)
Mar 28, 2007 4.060 4.380 3.950 4.130 880,600 +0.17(+4.29%)
Mar 27, 2007 4.000 4.100 3.910 3.960 768,000 +0.07(+1.80%)
Mar 26, 2007 4.030 4.200 3.870 3.890 710,900 -0.16(-3.95%)
Mar 23, 2007 4.100 4.120 3.600 4.050 1,295,400 -0.09(-2.17%)
Mar 22, 2007 3.500 4.400 3.470 4.140 3,346,800 +0.63(+17.95%)
Mar 21, 2007 2.800 3.620 2.800 3.510 1,853,600 +0.73(+26.26%)
Mar 20, 2007 2.690 2.785 2.690 2.780 125,200 +0.05(+1.83%)
Mar 19, 2007 2.690 2.730 2.630 2.730 69,600 +0.02(+0.74%)
Mar 16, 2007 2.770 2.770 2.670 2.710 41,000 -0.02(-0.73%)
Mar 15, 2007 2.620 2.750 2.580 2.730 104,600 +0.11(+4.20%)
Mar 14, 2007 2.630 2.680 2.500 2.620 145,000 -0.09(-3.32%)
Mar 13, 2007 2.810 2.890 2.710 2.710 130,100 -0.10(-3.56%)
Mar 12, 2007 2.800 2.890 2.760 2.810 82,300 +0.04(+1.44%)
Mar 09, 2007 2.740 2.770 2.680 2.770 80,400 +0.09(+3.36%)
Mar 08, 2007 2.580 2.800 2.550 2.680 241,400 +0.15(+5.93%)
Mar 07, 2007 2.380 2.580 2.360 2.530 187,000 +0.21(+9.05%)
Mar 06, 2007 2.350 2.360 2.250 2.320 207,200 +0.06(+2.65%)
Mar 05, 2007 2.350 2.350 2.160 2.260 255,400 -0.12(-5.04%)
Mar 02, 2007 2.320 2.460 2.320 2.380 480,200 -0.04(-1.65%)
Mar 01, 2007 2.440 2.500 2.290 2.420 168,740 -0.08(-3.20%)
Feb 28, 2007 2.510 2.550 2.430 2.500 283,500 -0.07(-2.72%)
Feb 27, 2007 2.640 2.750 2.500 2.570 260,200 -0.13(-4.81%)
Feb 26, 2007 2.800 2.900 2.700 2.700 109,000 -0.09(-3.22%)
Feb 23, 2007 2.760 2.820 2.750 2.790 140,600 -0.02(-0.72%)
Feb 22, 2007 2.780 2.820 2.730 2.810 148,400 +0.03(+1.08%)
Feb 21, 2007 2.790 2.800 2.720 2.780 88,800 -0.01(-0.36%)
Feb 20, 2007 2.800 2.860 2.770 2.790 134,100 -0.06(-2.11%)
Feb 16, 2007 2.800 2.850 2.750 2.850 86,300 +0.07(+2.52%)
Feb 15, 2007 2.770 2.820 2.710 2.780 90,500 +0.01(+0.36%)
Feb 14, 2007 2.740 2.770 2.670 2.770 86,628 +0.06(+2.21%)
Feb 13, 2007 2.750 2.750 2.650 2.710 65,625 +0.01(+0.37%)
Feb 12, 2007 2.760 2.760 2.640 2.700 106,594 -0.06(-2.17%)
Feb 09, 2007 2.830 2.830 2.750 2.760 159,600 -0.07(-2.47%)
Feb 08, 2007 2.750 2.830 2.600 2.830 187,700 +0.00(+0.00%)
Feb 07, 2007 2.870 2.920 2.829 2.830 74,100 -0.04(-1.39%)
Feb 06, 2007 3.060 3.180 2.830 2.870 292,700 -0.15(-4.94%)
Feb 05, 2007 3.030 3.110 2.980 3.019 124,000 -0.01(-0.36%)
Feb 02, 2007 3.050 3.060 3.010 3.030 120,500 -0.02(-0.66%)
Feb 01, 2007 3.000 3.090 2.980 3.050 169,500 +0.11(+3.74%)
Jan 31, 2007 2.800 2.970 2.800 2.940 175,500 +0.16(+5.76%)
Jan 30, 2007 2.800 2.820 2.750 2.780 84,100 -0.02(-0.71%)
Jan 29, 2007 2.690 2.830 1.900 2.800 76,700 -0.02(-0.71%)
Jan 26, 2007 2.750 2.820 2.710 2.820 81,100 +0.02(+0.71%)
Jan 25, 2007 2.850 2.860 2.750 2.800 87,900 -0.05(-1.75%)
Jan 24, 2007 2.810 2.970 2.810 2.850 102,400 +0.02(+0.71%)
Jan 23, 2007 2.800 2.940 2.700 2.830 138,800 -0.05(-1.74%)
Jan 22, 2007 2.820 2.880 2.750 2.880 112,600 +0.05(+1.77%)
Jan 19, 2007 2.770 2.830 2.730 2.830 63,100 +0.07(+2.54%)
Jan 18, 2007 2.690 2.830 2.680 2.760 282,500 +0.16(+6.15%)
Jan 17, 2007 2.590 2.650 2.550 2.600 82,900 +0.00(+0.00%)
Jan 16, 2007 2.500 2.600 2.360 2.600 162,400 +0.08(+3.17%)
Jan 12, 2007 2.390 2.540 2.390 2.520 95,100 +0.12(+5.00%)
Jan 11, 2007 2.300 2.550 2.289 2.400 199,500 +0.12(+5.26%)
Jan 10, 2007 2.350 2.360 2.280 2.280 115,000 -0.07(-2.98%)
Jan 09, 2007 2.410 2.430 2.330 2.350 157,100 -0.06(-2.49%)
Jan 08, 2007 2.430 2.440 2.380 2.410 84,000 -0.01(-0.41%)
Jan 05, 2007 2.480 2.500 2.370 2.420 207,800 -0.08(-3.20%)
Jan 04, 2007 2.650 2.650 2.250 2.500 407,400 -0.23(-8.42%)
Jan 03, 2007 2.839 2.900 2.730 2.730 212,100 -0.19(-6.51%)
Dec 29, 2006 3.040 3.050 2.920 2.920 110,400 -0.12(-3.95%)
Dec 28, 2006 3.150 3.150 2.940 3.040 136,700 -0.08(-2.56%)
Dec 27, 2006 3.000 3.150 2.990 3.120 93,200 +0.15(+5.05%)
Dec 26, 2006 2.950 3.000 2.950 2.970 58,800 +0.01(+0.34%)
Dec 22, 2006 2.960 2.990 2.940 2.960 85,200 +0.00(+0.00%)
Dec 21, 2006 3.050 3.050 2.950 2.960 164,300 -0.02(-0.67%)
Dec 20, 2006 3.040 3.100 2.980 2.980 82,700 -0.04(-1.32%)
Dec 19, 2006 2.970 3.050 2.970 3.020 114,100 +0.04(+1.34%)
Dec 18, 2006 3.110 3.120 2.980 2.980 130,800 -0.06(-1.97%)
Dec 15, 2006 3.170 3.230 3.010 3.040 253,700 -0.13(-4.10%)
Dec 14, 2006 3.210 3.290 3.150 3.170 174,600 -0.03(-0.94%)
Dec 13, 2006 3.270 3.350 3.120 3.200 173,200 -0.06(-1.84%)
Dec 12, 2006 3.360 3.440 3.260 3.260 245,200 -0.03(-0.91%)
Dec 11, 2006 3.250 3.350 3.250 3.290 215,700 +0.13(+4.11%)
Dec 08, 2006 3.210 3.309 3.150 3.160 116,300 -0.06(-1.86%)
Dec 07, 2006 3.330 3.350 3.150 3.220 135,500 -0.01(-0.31%)
Dec 06, 2006 3.200 3.340 3.190 3.230 135,000 -0.02(-0.62%)
Dec 05, 2006 3.300 3.310 3.220 3.250 171,400 +0.07(+2.20%)
Dec 04, 2006 3.190 3.360 3.180 3.180 177,800 +0.05(+1.60%)
Dec 01, 2006 3.360 3.440 3.100 3.130 299,500 -0.22(-6.57%)
Nov 30, 2006 3.100 3.400 2.960 3.350 815,400 +0.32(+10.56%)
Nov 29, 2006 3.080 3.130 3.030 3.030 191,000 -0.05(-1.62%)
Nov 28, 2006 3.170 3.170 2.990 3.080 264,300 -0.02(-0.65%)
Nov 27, 2006 3.200 3.380 3.100 3.100 613,200 -0.07(-2.21%)
Nov 24, 2006 3.190 3.250 3.100 3.170 441,100 +0.23(+7.82%)
Nov 22, 2006 2.950 3.300 2.910 2.940 946,700 +0.23(+8.49%)
Nov 21, 2006 2.530 2.710 2.500 2.710 322,200 +0.25(+10.16%)
Nov 20, 2006 2.450 2.480 2.355 2.460 328,300 +0.00(+0.00%)
Nov 17, 2006 2.360 2.500 2.360 2.460 131,200 +0.10(+4.24%)
Nov 16, 2006 2.510 2.520 2.350 2.360 205,600 -0.17(-6.72%)
Nov 15, 2006 2.560 2.570 2.510 2.530 179,600 -0.04(-1.56%)
Nov 14, 2006 2.550 2.580 2.540 2.570 120,600 +0.07(+2.80%)
Nov 13, 2006 2.600 2.640 2.500 2.500 240,700 -0.10(-3.85%)
Nov 10, 2006 2.690 2.690 2.550 2.600 119,600 -0.12(-4.41%)
Nov 09, 2006 2.700 2.730 2.610 2.720 75,300 +0.01(+0.37%)
Nov 08, 2006 2.720 2.720 2.650 2.710 131,600 +0.03(+1.12%)
Nov 07, 2006 2.730 2.750 2.680 2.680 138,000 +0.01(+0.37%)
Nov 06, 2006 2.560 2.780 2.550 2.670 328,700 +0.17(+6.80%)
Nov 03, 2006 2.380 2.500 2.360 2.500 290,200 +0.15(+6.38%)
Nov 02, 2006 2.340 2.380 2.260 2.350 116,700 -0.05(-2.08%)
Nov 01, 2006 2.350 2.440 2.300 2.400 191,300 +0.06(+2.56%)
Oct 31, 2006 2.290 2.350 2.200 2.340 241,200 +0.05(+2.18%)
Oct 30, 2006 2.220 2.290 2.190 2.290 411,600 +0.10(+4.57%)
Oct 27, 2006 2.160 2.210 2.150 2.190 186,700 +0.04(+1.86%)
Oct 26, 2006 2.110 2.180 2.100 2.150 626,900 +0.05(+2.38%)
Oct 25, 2006 2.020 2.110 2.000 2.100 625,900 +0.07(+3.45%)
Oct 24, 2006 2.100 2.100 2.030 2.030 77,200 -0.05(-2.40%)
Oct 23, 2006 2.160 2.160 2.070 2.080 256,900 -0.08(-3.70%)
Oct 20, 2006 2.240 2.240 2.150 2.160 137,700 -0.04(-1.82%)
Oct 19, 2006 2.210 2.240 2.200 2.200 85,900 +0.01(+0.46%)
Oct 18, 2006 2.240 2.240 2.190 2.190 86,500 -0.04(-1.79%)
Oct 17, 2006 2.200 2.230 2.150 2.230 81,500 +0.03(+1.36%)
Oct 16, 2006 2.200 2.240 2.170 2.200 72,000 +0.03(+1.38%)
Oct 13, 2006 2.170 2.240 2.150 2.170 393,200 +0.01(+0.46%)
Oct 12, 2006 2.170 2.190 2.140 2.160 156,800 +0.01(+0.47%)
Oct 11, 2006 2.050 2.300 2.030 2.150 321,600 +0.11(+5.39%)
Oct 10, 2006 2.020 2.050 2.010 2.040 79,100 +0.05(+2.51%)
Oct 09, 2006 2.050 2.070 1.970 1.990 290,500 -0.06(-2.93%)
Oct 06, 2006 2.100 2.120 2.030 2.050 193,400 -0.03(-1.44%)
Oct 05, 2006 2.150 2.200 2.080 2.080 209,100 -0.04(-1.89%)
Oct 04, 2006 2.150 2.200 2.100 2.120 218,200 -0.02(-0.93%)
Oct 03, 2006 2.250 2.300 2.110 2.140 1,028,700 -0.06(-2.73%)
Oct 02, 2006 2.180 2.500 2.170 2.200 672,400 +0.20(+10.00%)
Sep 29, 2006 1.980 2.000 1.950 2.000 271,300 +0.01(+0.50%)
Sep 28, 2006 1.930 1.990 1.920 1.990 154,500 -0.01(-0.50%)
Sep 27, 2006 1.870 2.050 1.870 2.000 95,000 +0.08(+4.17%)
Sep 26, 2006 1.880 1.950 1.850 1.920 25,000 -0.05(-2.54%)
Sep 25, 2006 2.020 2.020 1.800 1.970 76,900 -0.07(-3.43%)
Sep 22, 2006 2.050 2.080 1.900 2.040 64,300 -0.04(-1.92%)
Sep 21, 2006 2.120 2.120 2.010 2.080 47,300 -0.04(-1.89%)
Sep 20, 2006 2.160 2.190 2.107 2.120 36,900 -0.06(-2.75%)
Sep 19, 2006 2.200 2.200 2.150 2.180 79,100 -0.02(-0.91%)
Sep 18, 2006 2.160 2.240 2.160 2.200 126,200 +0.04(+1.85%)
Sep 15, 2006 2.170 2.220 2.160 2.160 75,800 -0.02(-0.92%)
Sep 14, 2006 2.180 2.230 2.070 2.180 95,800 +0.00(+0.00%)
Sep 13, 2006 2.220 2.220 2.180 2.180 40,600 -0.04(-1.80%)
Sep 12, 2006 2.220 2.240 2.210 2.220 180,100 -0.03(-1.33%)
Sep 11, 2006 2.240 2.270 2.210 2.250 322,700 +0.01(+0.45%)
Sep 08, 2006 2.220 2.260 2.210 2.240 229,800 -0.04(-1.75%)
Sep 07, 2006 2.370 2.370 2.250 2.280 143,400 -0.07(-2.98%)
Sep 06, 2006 2.380 2.380 2.320 2.350 63,600 +0.00(+0.00%)
Sep 05, 2006 2.360 2.400 2.320 2.350 163,800 +0.02(+0.86%)
Sep 01, 2006 2.330 2.330 2.240 2.330 81,500 +0.00(+0.00%)
Aug 31, 2006 2.220 2.350 2.200 2.330 231,500 +0.12(+5.43%)
Aug 30, 2006 2.140 2.240 2.120 2.210 279,300 +0.09(+4.25%)
Aug 29, 2006 2.100 2.150 2.060 2.120 252,900 +0.03(+1.44%)
Aug 28, 2006 2.180 2.180 2.050 2.090 179,800 -0.09(-4.13%)
Aug 25, 2006 2.190 2.200 2.170 2.180 174,900 -0.01(-0.46%)
Aug 24, 2006 2.190 2.200 2.150 2.190 164,800 +0.04(+1.86%)
Aug 23, 2006 2.200 2.200 2.100 2.150 92,800 -0.03(-1.38%)
Aug 22, 2006 2.160 2.200 2.150 2.180 65,900 +0.02(+0.93%)
Aug 21, 2006 2.190 2.250 2.120 2.160 301,600 -0.03(-1.37%)
Aug 18, 2006 2.250 2.480 2.190 2.190 413,900 -0.06(-2.67%)
Aug 17, 2006 2.150 2.250 2.130 2.250 223,600 +0.13(+6.13%)
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.