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%)
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.