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 (%)
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%)
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.