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 (%)
Dec 31, 2008 1.180 1.230 1.000 1.180 862,282 +0.00(+0.00%)
Dec 30, 2008 1.140 1.270 1.020 1.180 1,276,850 +0.18(+18.00%)
Dec 29, 2008 0.7600 1.050 0.7500 1.000 1,757,690 +0.24(+31.58%)
Dec 26, 2008 0.7900 0.7900 0.7400 0.7600 112,928 -0.01(-1.30%)
Dec 24, 2008 0.7800 0.8000 0.7500 0.7700 220,988 +0.00(+0.00%)
Dec 23, 2008 0.8200 0.8300 0.7500 0.7700 263,043 -0.01(-1.28%)
Dec 22, 2008 0.8300 0.8300 0.7400 0.7800 492,613 -0.03(-3.70%)
Dec 19, 2008 0.8300 0.8800 0.8000 0.8100 912,155 -0.01(-1.22%)
Dec 18, 2008 0.9200 0.9200 0.8000 0.8200 827,392 -0.06(-6.82%)
Dec 17, 2008 0.8700 0.9500 0.8200 0.8800 641,531 +0.05(+6.02%)
Dec 16, 2008 0.8700 0.8800 0.7600 0.8300 717,898 -0.01(-1.19%)
Dec 15, 2008 0.9100 0.9500 0.8400 0.8400 425,065 -0.05(-5.62%)
Dec 12, 2008 0.9700 0.9700 0.8500 0.8900 687,255 +0.00(+0.00%)
Dec 11, 2008 1.030 1.040 0.8800 0.8900 1,398,518 -0.14(-13.59%)
Dec 10, 2008 0.9600 1.030 0.9300 1.030 378,195 +0.07(+7.29%)
Dec 09, 2008 0.9800 0.9900 0.9302 0.9600 276,097 +0.00(+0.00%)
Dec 08, 2008 1.000 1.050 0.9400 0.9600 860,603 -0.01(-1.03%)
Dec 05, 2008 0.9400 0.9700 0.9000 0.9700 223,290 +0.03(+3.19%)
Dec 04, 2008 0.9400 1.000 0.9100 0.9400 291,234 +0.02(+2.17%)
Dec 03, 2008 0.8800 1.070 0.8500 0.9200 721,585 -0.08(-8.00%)
Dec 02, 2008 1.010 1.050 0.9600 1.000 740,822 +0.02(+2.04%)
Dec 01, 2008 1.240 1.250 0.9800 0.9800 617,780 -0.17(-14.78%)
Nov 28, 2008 1.040 1.170 1.040 1.150 410,906 +0.14(+13.86%)
Nov 26, 2008 0.9900 1.040 0.9000 1.010 227,332 +0.04(+4.12%)
Nov 25, 2008 1.020 1.050 0.8800 0.9700 425,276 -0.01(-1.02%)
Nov 24, 2008 1.020 1.064 0.8800 0.9800 942,631 +0.03(+3.16%)
Nov 21, 2008 0.8400 0.9800 0.8100 0.9500 368,462 +0.15(+18.75%)
Nov 20, 2008 0.9500 0.9800 0.8000 0.8000 385,268 -0.14(-14.90%)
Nov 19, 2008 1.010 1.040 0.9401 0.9401 287,353 -0.06(-5.99%)
Nov 18, 2008 1.010 1.090 0.9900 1.000 358,943 -0.08(-7.41%)
Nov 17, 2008 1.180 1.200 1.050 1.080 260,320 -0.07(-6.09%)
Nov 14, 2008 1.050 1.190 1.000 1.150 593,112 +0.05(+4.55%)
Nov 13, 2008 1.000 1.100 0.8700 1.100 678,685 +0.14(+14.58%)
Nov 12, 2008 1.150 1.150 0.8500 0.9600 1,383,857 -0.14(-12.73%)
Nov 11, 2008 1.260 1.330 1.100 1.100 1,034,947 -0.16(-12.70%)
Nov 10, 2008 1.620 1.640 1.240 1.260 809,561 -0.23(-15.44%)
Nov 07, 2008 1.680 1.680 1.490 1.490 829,295 -0.03(-1.97%)
Nov 06, 2008 1.730 1.750 1.520 1.520 675,857 -0.18(-10.59%)
Nov 05, 2008 1.960 1.960 1.700 1.700 331,571 -0.10(-5.56%)
Nov 04, 2008 1.840 1.900 1.790 1.800 484,278 -0.04(-2.17%)
Nov 03, 2008 1.990 1.990 1.830 1.840 751,899 -0.15(-7.54%)
Oct 31, 2008 1.980 2.000 1.860 1.990 665,029 -0.01(-0.50%)
Oct 30, 2008 1.950 2.030 1.900 2.000 458,502 +0.11(+5.82%)
Oct 29, 2008 2.000 2.060 1.810 1.890 578,777 -0.11(-5.50%)
Oct 28, 2008 1.750 2.000 1.650 2.000 428,241 +0.28(+16.28%)
Oct 27, 2008 1.900 1.900 1.670 1.720 381,514 -0.04(-2.27%)
Oct 24, 2008 1.600 1.780 1.530 1.760 697,450 +0.07(+4.14%)
Oct 23, 2008 1.940 1.970 1.520 1.690 1,611,522 -0.22(-11.52%)
Oct 22, 2008 2.120 2.120 1.850 1.910 414,202 -0.21(-9.91%)
Oct 21, 2008 2.020 2.180 1.950 2.120 393,091 +0.12(+6.00%)
Oct 20, 2008 2.200 2.340 1.950 2.000 1,103,234 -0.08(-3.85%)
Oct 17, 2008 1.850 2.080 1.510 2.080 1,091,001 +0.23(+12.43%)
Oct 16, 2008 1.900 1.970 1.550 1.850 877,856 +0.15(+8.82%)
Oct 15, 2008 2.070 2.100 1.700 1.700 706,909 -0.41(-19.43%)
Oct 14, 2008 2.500 2.600 2.050 2.110 1,289,966 -0.13(-5.80%)
Oct 13, 2008 2.070 2.300 1.760 2.240 1,593,445 +0.49(+28.00%)
Oct 10, 2008 1.840 2.000 1.360 1.750 2,407,448 -0.07(-3.85%)
Oct 09, 2008 2.210 2.339 1.820 1.820 629,047 -0.27(-12.92%)
Oct 08, 2008 2.030 2.350 1.980 2.090 1,498,106 -0.14(-6.28%)
Oct 07, 2008 2.430 2.850 2.230 2.230 817,707 -0.37(-14.23%)
Oct 06, 2008 3.050 3.180 2.010 2.600 2,204,384 -0.68(-20.73%)
Oct 03, 2008 3.810 3.910 3.250 3.280 729,286 -0.36(-9.89%)
Oct 02, 2008 4.040 4.140 3.580 3.640 570,804 -0.53(-12.71%)
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.