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 (%)
Nov 30, 2011 3.250 3.350 3.170 3.350 1,353,624 +0.33(+10.93%)
Nov 29, 2011 3.130 3.220 2.990 3.020 397,138 -0.11(-3.51%)
Nov 28, 2011 2.930 3.190 2.900 3.130 705,320 +0.38(+13.82%)
Nov 25, 2011 2.770 2.840 2.700 2.750 363,607 -0.07(-2.48%)
Nov 23, 2011 3.030 3.080 2.810 2.820 863,755 -0.25(-8.14%)
Nov 22, 2011 3.130 3.220 3.020 3.070 496,373 -0.04(-1.29%)
Nov 21, 2011 3.250 3.270 3.100 3.110 701,689 -0.22(-6.61%)
Nov 18, 2011 3.350 3.430 3.230 3.330 530,290 +0.00(+0.00%)
Nov 17, 2011 3.390 3.540 3.300 3.330 580,705 -0.07(-2.06%)
Nov 16, 2011 3.440 3.550 3.380 3.400 589,953 -0.09(-2.58%)
Nov 15, 2011 3.300 3.520 3.300 3.490 500,413 +0.15(+4.49%)
Nov 14, 2011 3.410 3.490 3.300 3.340 356,161 -0.13(-3.75%)
Nov 11, 2011 3.350 3.510 3.330 3.470 588,216 +0.17(+5.15%)
Nov 10, 2011 3.380 3.380 3.190 3.300 364,791 -0.01(-0.30%)
Nov 09, 2011 3.580 3.580 3.300 3.310 724,988 -0.36(-9.81%)
Nov 08, 2011 3.480 3.700 3.430 3.670 532,087 +0.21(+6.07%)
Nov 07, 2011 3.460 3.560 3.320 3.460 421,222 +0.02(+0.58%)
Nov 04, 2011 3.510 3.510 3.270 3.440 345,622 -0.06(-1.71%)
Nov 03, 2011 3.420 3.520 3.260 3.500 587,028 +0.12(+3.55%)
Nov 02, 2011 3.240 3.410 3.220 3.380 496,059 +0.20(+6.29%)
Nov 01, 2011 3.200 3.290 3.130 3.180 764,626 -0.26(-7.56%)
Oct 31, 2011 3.740 3.790 3.430 3.440 767,906 -0.40(-10.42%)
Oct 28, 2011 3.780 3.900 3.551 3.840 622,990 +0.02(+0.52%)
Oct 27, 2011 3.510 3.850 3.420 3.820 1,250,668 +0.47(+14.03%)
Oct 26, 2011 3.160 3.360 3.048 3.350 534,233 +0.19(+6.01%)
Oct 25, 2011 3.330 3.430 3.130 3.160 656,709 -0.12(-3.66%)
Oct 24, 2011 3.150 3.310 3.150 3.280 421,501 +0.15(+4.79%)
Oct 21, 2011 3.110 3.220 3.070 3.130 496,666 +0.08(+2.62%)
Oct 20, 2011 3.080 3.120 2.950 3.050 478,000 +0.00(+0.00%)
Oct 19, 2011 3.240 3.250 3.000 3.050 519,098 -0.23(-7.01%)
Oct 18, 2011 3.170 3.300 2.900 3.280 882,308 +0.34(+11.56%)
Oct 17, 2011 3.110 3.240 2.900 2.940 386,176 -0.30(-9.26%)
Oct 14, 2011 3.150 3.250 3.060 3.240 553,467 +0.13(+4.18%)
Oct 13, 2011 3.140 3.170 3.010 3.110 507,788 -0.03(-0.96%)
Oct 12, 2011 2.990 3.180 2.990 3.140 866,856 +0.14(+4.67%)
Oct 11, 2011 2.800 3.060 2.760 3.000 773,036 +0.16(+5.63%)
Oct 10, 2011 2.720 2.840 2.630 2.840 477,165 +0.23(+8.81%)
Oct 07, 2011 2.760 2.860 2.540 2.610 436,040 -0.16(-5.78%)
Oct 06, 2011 2.760 2.900 2.690 2.770 767,907 +0.03(+1.09%)
Oct 05, 2011 2.480 2.780 2.370 2.740 746,448 +0.23(+9.16%)
Oct 04, 2011 2.250 2.560 1.975 2.510 1,728,879 +0.14(+5.91%)
Oct 03, 2011 2.820 2.910 2.370 2.370 1,146,777 -0.53(-18.28%)
Sep 30, 2011 2.870 2.920 2.750 2.900 828,863 -0.02(-0.68%)
Sep 29, 2011 2.920 2.950 2.750 2.920 763,144 +0.11(+3.91%)
Sep 28, 2011 3.160 3.170 2.790 2.810 911,591 -0.31(-9.94%)
Sep 27, 2011 3.020 3.240 2.800 3.120 944,469 +0.13(+4.35%)
Sep 26, 2011 2.940 2.990 2.780 2.990 770,490 +0.05(+1.70%)
Sep 23, 2011 2.800 2.940 2.740 2.940 740,674 +0.12(+4.26%)
Sep 22, 2011 2.930 3.030 2.780 2.820 1,364,268 -0.32(-10.19%)
Sep 21, 2011 3.220 3.340 3.120 3.140 769,479 -0.07(-2.18%)
Sep 20, 2011 3.440 3.460 3.200 3.210 881,256 -0.19(-5.59%)
Sep 19, 2011 3.460 3.590 3.310 3.400 836,565 -0.12(-3.41%)
Sep 16, 2011 3.780 3.840 3.520 3.520 2,588,406 -0.22(-5.88%)
Sep 15, 2011 3.770 3.770 3.600 3.740 503,909 +0.04(+1.08%)
Sep 14, 2011 3.780 3.780 3.540 3.700 834,812 -0.05(-1.33%)
Sep 13, 2011 3.630 3.770 3.560 3.750 553,753 +0.12(+3.31%)
Sep 12, 2011 3.540 3.660 3.500 3.630 935,858 +0.03(+0.83%)
Sep 09, 2011 3.730 3.760 3.540 3.600 825,367 -0.17(-4.51%)
Sep 08, 2011 3.880 3.980 3.770 3.770 381,896 -0.13(-3.33%)
Sep 07, 2011 3.840 3.920 3.580 3.900 1,007,366 +0.17(+4.56%)
Sep 06, 2011 3.680 4.060 3.568 3.730 654,651 -0.06(-1.58%)
Sep 02, 2011 3.860 3.880 3.750 3.790 592,042 -0.06(-1.56%)
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.