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, 2012 3.260 3.290 3.180 3.240 175,212 -0.03(-0.92%)
Apr 27, 2012 3.290 3.340 3.240 3.270 187,895 -0.02(-0.61%)
Apr 26, 2012 3.210 3.290 3.180 3.290 202,007 +0.06(+1.86%)
Apr 25, 2012 3.220 3.250 3.160 3.230 246,143 +0.07(+2.22%)
Apr 24, 2012 2.980 3.160 2.970 3.160 290,783 +0.20(+6.76%)
Apr 23, 2012 2.990 3.015 2.950 2.960 258,203 -0.09(-2.95%)
Apr 20, 2012 3.160 3.160 3.040 3.050 287,155 -0.02(-0.65%)
Apr 19, 2012 3.050 3.190 3.050 3.070 207,765 -0.01(-0.32%)
Apr 18, 2012 3.080 3.160 3.060 3.080 250,520 -0.04(-1.28%)
Apr 17, 2012 3.090 3.190 3.060 3.120 245,438 +0.04(+1.30%)
Apr 16, 2012 3.040 3.150 2.980 3.080 323,008 +0.06(+1.99%)
Apr 13, 2012 3.140 3.140 3.000 3.020 392,882 -0.14(-4.43%)
Apr 12, 2012 3.140 3.180 3.030 3.160 568,463 +0.01(+0.32%)
Apr 11, 2012 3.100 3.150 3.040 3.150 400,156 +0.10(+3.28%)
Apr 10, 2012 3.130 3.200 3.020 3.050 420,007 -0.08(-2.56%)
Apr 09, 2012 3.130 3.230 3.080 3.130 440,294 -0.08(-2.49%)
Apr 05, 2012 3.230 3.350 3.210 3.210 284,235 -0.03(-0.93%)
Apr 04, 2012 3.300 3.320 3.230 3.240 502,996 -0.08(-2.41%)
Apr 03, 2012 3.420 3.440 3.310 3.320 280,960 -0.13(-3.77%)
Apr 02, 2012 3.350 3.470 3.340 3.450 353,896 +0.10(+2.99%)
Mar 30, 2012 3.370 3.430 3.310 3.350 200,725 +0.02(+0.60%)
Mar 29, 2012 3.300 3.360 3.300 3.330 304,536 +0.01(+0.30%)
Mar 28, 2012 3.380 3.400 3.300 3.320 313,303 -0.06(-1.78%)
Mar 27, 2012 3.420 3.480 3.380 3.380 258,256 -0.04(-1.17%)
Mar 26, 2012 3.490 3.490 3.390 3.420 273,277 +0.01(+0.29%)
Mar 23, 2012 3.310 3.420 3.260 3.410 284,286 +0.13(+3.96%)
Mar 22, 2012 3.320 3.375 3.230 3.280 351,695 -0.15(-4.37%)
Mar 21, 2012 3.460 3.480 3.360 3.430 228,451 +0.00(+0.00%)
Mar 20, 2012 3.390 3.470 3.310 3.430 272,467 -0.01(-0.29%)
Mar 19, 2012 3.270 3.490 3.230 3.440 409,525 +0.16(+4.88%)
Mar 16, 2012 3.350 3.540 3.280 3.280 1,359,239 -0.08(-2.38%)
Mar 15, 2012 3.340 3.420 3.250 3.360 365,553 +0.04(+1.20%)
Mar 14, 2012 3.510 3.530 3.300 3.320 576,360 -0.21(-5.95%)
Mar 13, 2012 3.400 3.540 3.400 3.530 306,434 +0.15(+4.44%)
Mar 12, 2012 3.490 3.490 3.340 3.380 301,143 -0.08(-2.31%)
Mar 09, 2012 3.290 3.570 3.290 3.460 337,297 +0.16(+4.85%)
Mar 08, 2012 3.280 3.380 3.250 3.300 269,335 +0.05(+1.54%)
Mar 07, 2012 3.230 3.330 3.200 3.250 308,180 +0.05(+1.56%)
Mar 06, 2012 3.200 3.290 3.160 3.200 427,035 -0.07(-2.14%)
Mar 05, 2012 3.360 3.470 3.260 3.270 440,392 -0.13(-3.82%)
Mar 02, 2012 3.530 3.620 3.370 3.400 557,348 -0.14(-3.95%)
Mar 01, 2012 3.650 3.790 3.500 3.540 456,714 -0.07(-1.94%)
Feb 29, 2012 3.550 3.680 3.500 3.610 767,335 +0.05(+1.40%)
Feb 28, 2012 3.690 3.720 3.560 3.560 378,034 -0.10(-2.73%)
Feb 27, 2012 3.740 3.740 3.610 3.660 235,879 -0.11(-2.92%)
Feb 24, 2012 3.850 3.860 3.740 3.770 207,577 -0.08(-2.08%)
Feb 23, 2012 3.800 3.850 3.710 3.850 270,615 +0.08(+2.12%)
Feb 22, 2012 3.800 3.850 3.760 3.770 237,248 -0.04(-1.05%)
Feb 21, 2012 3.750 3.880 3.730 3.810 286,718 +0.09(+2.42%)
Feb 17, 2012 3.770 3.840 3.680 3.720 325,050 +0.06(+1.64%)
Feb 16, 2012 3.460 3.660 3.410 3.660 310,808 +0.19(+5.48%)
Feb 15, 2012 3.590 3.600 3.460 3.470 279,304 -0.06(-1.70%)
Feb 14, 2012 3.630 3.670 3.500 3.530 319,546 -0.12(-3.29%)
Feb 13, 2012 3.710 3.720 3.550 3.650 287,435 +0.01(+0.27%)
Feb 10, 2012 3.820 3.830 3.620 3.640 426,469 -0.24(-6.19%)
Feb 09, 2012 4.000 4.040 3.860 3.880 343,666 -0.11(-2.76%)
Feb 08, 2012 3.920 4.080 3.920 3.990 249,470 +0.07(+1.79%)
Feb 07, 2012 4.030 4.040 3.900 3.920 263,502 -0.12(-2.97%)
Feb 06, 2012 4.020 4.100 3.980 4.040 252,897 -0.04(-0.98%)
Feb 03, 2012 3.990 4.090 3.890 4.080 572,840 +0.19(+4.88%)
Feb 02, 2012 3.850 3.980 3.810 3.890 486,570 +0.05(+1.30%)
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.