Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Oct 30, 2009 2.390 2.390 2.120 2.200 824,693 -0.21(-8.71%)
Oct 29, 2009 2.110 2.460 2.100 2.410 1,084,402 +0.34(+16.43%)
Oct 28, 2009 2.350 2.350 2.020 2.070 1,034,263 -0.27(-11.54%)
Oct 27, 2009 2.460 2.460 2.330 2.340 654,424 -0.12(-4.88%)
Oct 26, 2009 2.800 2.800 2.450 2.460 595,241 -0.23(-8.55%)
Oct 23, 2009 2.770 2.770 2.690 2.690 255,648 -0.12(-4.27%)
Oct 22, 2009 2.770 2.850 2.720 2.810 300,907 +0.04(+1.44%)
Oct 21, 2009 2.770 2.920 2.770 2.770 348,449 -0.05(-1.77%)
Oct 20, 2009 2.810 2.870 2.800 2.820 402,083 -0.13(-4.41%)
Oct 19, 2009 2.850 3.000 2.850 2.950 340,299 +0.07(+2.43%)
Oct 16, 2009 3.010 3.010 2.880 2.880 371,173 -0.11(-3.68%)
Oct 15, 2009 2.990 3.050 2.880 2.990 413,461 -0.04(-1.32%)
Oct 14, 2009 3.040 3.100 2.950 3.030 732,562 +0.10(+3.41%)
Oct 13, 2009 3.050 3.090 2.890 2.930 633,805 -0.12(-3.93%)
Oct 12, 2009 3.210 3.290 2.950 3.050 749,430 -0.13(-4.09%)
Oct 09, 2009 3.150 3.190 3.040 3.180 230,344 +0.04(+1.27%)
Oct 08, 2009 3.150 3.220 3.130 3.140 480,076 +0.01(+0.32%)
Oct 07, 2009 3.120 3.150 3.040 3.130 284,327 +0.00(+0.00%)
Oct 06, 2009 3.150 3.220 3.100 3.130 487,550 +0.02(+0.64%)
Oct 05, 2009 2.990 3.120 2.980 3.110 442,761 +0.14(+4.71%)
Oct 02, 2009 2.820 3.010 2.700 2.970 647,462 +0.05(+1.71%)
Oct 01, 2009 3.070 3.170 2.900 2.920 592,998 -0.23(-7.30%)
Sep 30, 2009 3.260 3.420 3.110 3.150 326,924 -0.03(-0.94%)
Sep 29, 2009 3.270 3.350 3.170 3.180 320,553 -0.12(-3.62%)
Sep 28, 2009 3.050 3.300 3.050 3.300 569,765 +0.21(+6.78%)
Sep 25, 2009 3.070 3.150 2.960 3.090 401,795 +0.02(+0.65%)
Sep 24, 2009 3.340 3.380 3.010 3.070 767,876 -0.27(-8.08%)
Sep 23, 2009 3.520 3.590 3.340 3.340 362,120 -0.15(-4.30%)
Sep 22, 2009 3.460 3.580 3.380 3.490 610,412 +0.14(+4.18%)
Sep 21, 2009 3.260 3.380 3.100 3.350 603,271 +0.07(+2.13%)
Sep 18, 2009 3.290 3.340 3.190 3.280 664,487 -0.02(-0.61%)
Sep 17, 2009 3.400 3.480 3.150 3.300 688,100 -0.27(-7.57%)
Sep 16, 2009 3.560 3.670 3.380 3.570 1,399,974 +0.02(+0.57%)
Sep 15, 2009 3.270 3.550 3.270 3.550 1,486,543 +0.28(+8.56%)
Sep 14, 2009 3.010 3.290 3.010 3.270 717,210 +0.08(+2.51%)
Sep 11, 2009 3.360 3.480 3.090 3.190 1,621,172 -0.16(-4.78%)
Sep 10, 2009 2.870 3.360 2.860 3.350 3,551,480 +0.47(+16.32%)
Sep 09, 2009 2.860 2.900 2.830 2.880 440,847 +0.03(+1.05%)
Sep 08, 2009 2.880 2.900 2.720 2.850 715,886 +0.04(+1.42%)
Sep 04, 2009 2.790 2.850 2.790 2.810 302,100 +0.00(+0.00%)
Sep 03, 2009 2.690 2.820 2.680 2.810 333,165 +0.14(+5.24%)
Sep 02, 2009 2.630 2.695 2.550 2.670 330,450 +0.02(+0.75%)
Sep 01, 2009 2.720 2.880 2.630 2.650 512,678 -0.09(-3.28%)
Aug 31, 2009 2.810 2.810 2.670 2.740 468,441 -0.07(-2.49%)
Aug 28, 2009 2.810 2.870 2.740 2.810 390,980 +0.03(+1.08%)
Aug 27, 2009 2.820 2.820 2.670 2.780 289,943 +0.00(+0.00%)
Aug 26, 2009 2.790 2.820 2.700 2.780 431,179 +0.09(+3.35%)
Aug 25, 2009 2.700 2.750 2.680 2.690 305,471 +0.02(+0.75%)
Aug 24, 2009 2.570 2.750 2.570 2.670 535,481 +0.10(+3.89%)
Aug 21, 2009 2.530 2.650 2.530 2.570 498,120 +0.03(+1.18%)
Aug 20, 2009 2.590 2.620 2.500 2.540 325,550 -0.05(-1.93%)
Aug 19, 2009 2.490 2.590 2.410 2.590 195,810 +0.06(+2.37%)
Aug 18, 2009 2.520 2.570 2.320 2.530 436,720 +0.11(+4.54%)
Aug 17, 2009 2.530 2.600 2.300 2.420 868,800 -0.27(-10.03%)
Aug 14, 2009 2.790 2.800 2.640 2.690 412,009 -0.10(-3.58%)
Aug 13, 2009 2.790 2.830 2.750 2.790 305,219 +0.03(+1.09%)
Aug 12, 2009 2.550 2.800 2.550 2.760 404,916 +0.14(+5.34%)
Aug 11, 2009 2.820 2.830 2.520 2.620 763,265 -0.22(-7.75%)
Aug 10, 2009 2.910 2.930 2.800 2.840 296,881 +0.00(+0.00%)
Aug 07, 2009 2.880 2.880 2.750 2.840 454,988 +0.09(+3.27%)
Aug 06, 2009 2.840 2.860 2.750 2.750 489,407 -0.08(-2.83%)
Aug 05, 2009 2.920 2.930 2.814 2.830 854,156 -0.04(-1.39%)
Aug 04, 2009 2.840 2.960 2.840 2.870 676,632 +0.00(+0.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.