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 (%)
Jun 30, 2010 3.080 3.230 3.080 3.080 4,468 -0.09(-2.84%)
Jun 29, 2010 3.300 3.330 3.150 3.170 698,870 -0.19(-5.65%)
Jun 25, 2010 3.360 3.450 3.340 3.360 2,223,870 +0.00(+0.00%)
Jun 24, 2010 3.360 3.500 3.360 3.360 262,504 -0.10(-2.89%)
Jun 23, 2010 3.450 3.550 3.350 3.460 425,688 +0.01(+0.29%)
Jun 22, 2010 3.450 3.610 3.410 3.450 1,633 -0.06(-1.71%)
Jun 21, 2010 3.530 3.700 3.460 3.510 421,165 -0.02(-0.57%)
Jun 18, 2010 3.530 3.600 3.510 3.530 378,870 +0.00(+0.00%)
Jun 17, 2010 3.530 3.730 3.480 3.530 317 -0.12(-3.29%)
Jun 16, 2010 3.640 3.700 3.600 3.650 294,128 -0.08(-2.14%)
Jun 15, 2010 3.730 3.740 3.600 3.730 2,838 +0.14(+3.90%)
Jun 14, 2010 3.670 3.740 3.490 3.590 652,527 +0.02(+0.56%)
Jun 11, 2010 3.370 3.570 3.370 3.570 388,269 +0.09(+2.59%)
Jun 10, 2010 3.480 3.480 3.330 3.480 2,637 +0.20(+6.10%)
Jun 09, 2010 3.370 3.530 3.250 3.280 535,699 -0.08(-2.38%)
Jun 08, 2010 3.250 3.400 3.190 3.360 663,127 +0.19(+5.99%)
Jun 07, 2010 3.400 3.450 3.160 3.170 547,815 -0.21(-6.21%)
Jun 04, 2010 3.380 3.580 3.350 3.380 813,340 -0.30(-8.15%)
Jun 03, 2010 3.680 3.740 3.530 3.680 402,311 +0.03(+0.82%)
Jun 02, 2010 3.650 3.650 3.400 3.650 514,583 +0.24(+7.04%)
Jun 01, 2010 3.410 3.740 3.410 3.410 2,302 -0.35(-9.31%)
May 28, 2010 3.760 3.860 3.631 3.760 434,828 -0.04(-1.05%)
May 27, 2010 3.520 3.800 3.520 3.800 765,431 +0.39(+11.44%)
May 26, 2010 3.410 3.730 3.390 3.410 2,309 -0.10(-2.85%)
May 25, 2010 3.120 3.520 3.020 3.510 566,265 +0.03(+0.86%)
May 24, 2010 3.370 3.540 3.330 3.480 679,639 +0.11(+3.26%)
May 21, 2010 3.260 3.460 3.000 3.370 1,259,487 +0.09(+2.74%)
May 20, 2010 3.351 3.420 3.280 3.280 1,272,937 -0.31(-8.64%)
May 19, 2010 3.640 3.720 3.510 3.590 694,543 -0.08(-2.18%)
May 18, 2010 3.820 3.930 3.580 3.670 974,317 -0.15(-3.93%)
May 17, 2010 4.240 4.260 3.720 3.820 1,130,354 -0.19(-4.74%)
May 14, 2010 4.010 4.220 3.900 4.010 1,125,966 -0.21(-4.98%)
May 13, 2010 4.290 4.450 4.190 4.220 724,498 -0.08(-1.86%)
May 12, 2010 4.110 4.330 4.110 4.300 882,178 +0.19(+4.62%)
May 11, 2010 4.140 4.190 4.080 4.110 1,172,273 +0.12(+3.01%)
May 10, 2010 3.900 3.990 3.870 3.990 1,448,983 +0.42(+11.76%)
May 07, 2010 3.900 3.900 3.500 3.570 1,872,571 -0.18(-4.80%)
May 06, 2010 4.010 4.200 3.500 3.750 2,579,557 -0.20(-5.06%)
May 05, 2010 4.175 4.370 3.870 3.950 2,065,391 -0.16(-3.89%)
May 04, 2010 4.120 4.240 4.010 4.110 1,577,219 -0.19(-4.42%)
May 03, 2010 3.830 4.360 3.650 4.300 3,639,182 +0.56(+14.97%)
Apr 30, 2010 3.880 3.940 3.730 3.740 1,079,110 -0.19(-4.83%)
Apr 29, 2010 3.600 3.930 3.450 3.930 1,823,701 +0.36(+10.08%)
Apr 28, 2010 3.420 3.620 3.390 3.570 898,768 +0.19(+5.62%)
Apr 27, 2010 3.550 3.610 3.350 3.380 1,243,396 -0.24(-6.63%)
Apr 26, 2010 3.550 3.770 3.440 3.620 1,472,603 -0.31(-7.89%)
Apr 23, 2010 3.780 4.000 3.720 3.930 794,375 +0.13(+3.42%)
Apr 22, 2010 3.580 3.800 3.530 3.800 406,740 +0.14(+3.83%)
Apr 21, 2010 3.750 3.820 3.520 3.660 1,053,889 -0.07(-1.88%)
Apr 20, 2010 3.650 3.730 3.560 3.730 570,106 +0.15(+4.19%)
Apr 19, 2010 3.550 3.690 3.490 3.580 632,629 -0.05(-1.38%)
Apr 16, 2010 3.750 3.820 3.520 3.630 1,218,842 -0.19(-4.97%)
Apr 15, 2010 3.680 4.000 3.661 3.820 1,527,587 +0.12(+3.24%)
Apr 14, 2010 3.600 3.730 3.600 3.700 814,066 +0.13(+3.64%)
Apr 13, 2010 3.580 3.590 3.480 3.570 406,543 -0.02(-0.56%)
Apr 12, 2010 3.470 3.680 3.470 3.590 896,395 +0.06(+1.70%)
Apr 09, 2010 3.530 3.560 3.450 3.530 389,508 +0.00(+0.00%)
Apr 08, 2010 3.560 3.600 3.438 3.530 730,841 -0.07(-1.94%)
Apr 07, 2010 3.710 3.710 3.500 3.600 1,001,025 -0.11(-2.96%)
Apr 06, 2010 3.430 3.730 3.430 3.710 1,297,723 +0.22(+6.30%)
Apr 05, 2010 3.480 3.490 3.400 3.490 787,862 +0.11(+3.25%)
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.