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 (%)
Sep 30, 2010 3.690 3.720 3.650 3.650 685,210 +0.04(+1.11%)
Sep 29, 2010 3.540 3.660 3.540 3.610 628,880 +0.05(+1.40%)
Sep 28, 2010 3.530 3.620 3.380 3.560 600 +0.11(+3.19%)
Sep 27, 2010 3.260 3.560 3.210 3.450 1,296,117 +0.19(+5.83%)
Sep 24, 2010 3.250 3.280 3.198 3.260 324,813 +0.09(+2.84%)
Sep 23, 2010 3.160 3.260 3.120 3.170 2,488 -0.05(-1.55%)
Sep 22, 2010 3.200 3.280 3.150 3.220 186,881 +0.00(+0.00%)
Sep 21, 2010 3.240 3.300 3.170 3.220 256,171 -0.08(-2.42%)
Sep 20, 2010 3.130 3.320 3.070 3.300 512,184 +0.18(+5.77%)
Sep 17, 2010 3.120 3.240 3.100 3.120 287,316 -0.10(-3.11%)
Sep 15, 2010 3.190 3.240 3.120 3.220 224,151 +0.06(+1.90%)
Sep 14, 2010 3.190 3.240 3.120 3.160 266,150 -0.04(-1.25%)
Sep 13, 2010 3.110 3.210 3.100 3.200 477,132 +0.14(+4.58%)
Sep 10, 2010 3.140 3.140 3.040 3.060 192,294 -0.05(-1.61%)
Sep 09, 2010 3.200 3.200 3.060 3.110 248,467 -0.01(-0.32%)
Sep 08, 2010 3.180 3.240 3.110 3.120 151,050 -0.03(-0.95%)
Sep 07, 2010 3.220 3.250 3.050 3.150 2,025 -0.10(-3.08%)
Sep 03, 2010 3.210 3.290 3.190 3.250 450,965 +0.10(+3.17%)
Sep 02, 2010 3.100 3.200 3.079 3.150 1,007 +0.05(+1.61%)
Sep 01, 2010 3.090 3.140 3.010 3.100 421,596 +0.10(+3.33%)
Aug 31, 2010 3.000 3.040 2.930 3.000 1,901 +0.04(+1.35%)
Aug 30, 2010 3.020 3.050 2.960 2.960 160,695 -0.08(-2.63%)
Aug 27, 2010 3.040 3.051 2.860 3.040 422,341 +0.13(+4.47%)
Aug 26, 2010 3.100 3.100 2.900 2.910 1,419 -0.07(-2.35%)
Aug 25, 2010 2.920 2.980 2.850 2.980 1,405 +0.03(+1.02%)
Aug 24, 2010 3.010 3.070 2.930 2.950 5,707 -0.07(-2.32%)
Aug 23, 2010 3.150 3.180 3.010 3.020 202,467 -0.10(-3.21%)
Aug 20, 2010 3.010 3.120 3.000 3.120 332,241 +0.09(+2.97%)
Aug 19, 2010 3.170 3.220 3.020 3.030 4,905 -0.17(-5.31%)
Aug 18, 2010 3.240 3.280 3.170 3.200 21,764 -0.05(-1.54%)
Aug 17, 2010 3.140 3.280 3.140 3.250 3,387 +0.17(+5.52%)
Aug 16, 2010 2.900 3.080 2.900 3.080 330,977 +0.16(+5.48%)
Aug 13, 2010 2.920 3.000 2.920 2.920 349,792 -0.06(-2.01%)
Aug 12, 2010 2.920 3.070 2.900 2.980 233,326 +0.01(+0.34%)
Aug 11, 2010 3.100 3.120 2.970 2.970 6,148 -0.19(-6.01%)
Aug 10, 2010 3.250 3.250 3.140 3.160 2,622 -0.10(-3.07%)
Aug 09, 2010 3.170 3.290 3.160 3.260 207,496 +0.07(+2.19%)
Aug 06, 2010 3.190 3.210 3.100 3.190 244,256 +0.03(+0.95%)
Aug 05, 2010 3.200 3.230 3.140 3.160 283,749 -0.08(-2.47%)
Aug 04, 2010 3.270 3.300 3.200 3.240 389,612 +0.00(+0.00%)
Aug 03, 2010 3.350 3.370 3.240 3.240 253,255 -0.12(-3.57%)
Aug 02, 2010 3.360 3.470 3.350 3.360 418,130 +0.04(+1.20%)
Jul 30, 2010 3.320 3.430 3.260 3.320 225,977 -0.02(-0.60%)
Jul 29, 2010 3.340 3.450 3.270 3.340 230,904 +0.07(+2.14%)
Jul 28, 2010 3.270 3.440 3.220 3.270 2,278 -0.14(-4.11%)
Jul 27, 2010 3.530 3.530 3.390 3.410 334,702 -0.08(-2.29%)
Jul 26, 2010 3.300 3.500 3.250 3.490 611,940 +0.19(+5.76%)
Jul 23, 2010 3.170 3.310 3.150 3.300 275,121 +0.10(+3.12%)
Jul 22, 2010 3.120 3.200 3.110 3.200 524,846 +0.13(+4.23%)
Jul 21, 2010 3.210 3.220 3.070 3.070 194,943 -0.10(-3.15%)
Jul 20, 2010 2.910 3.180 2.910 3.170 399,358 +0.18(+6.02%)
Jul 19, 2010 2.990 3.090 2.860 2.990 431,543 -0.01(-0.33%)
Jul 16, 2010 3.000 3.090 2.990 3.000 423,856 -0.12(-3.85%)
Jul 15, 2010 3.130 3.190 3.050 3.120 220,709 -0.05(-1.58%)
Jul 14, 2010 3.230 3.230 3.130 3.170 139,220 -0.04(-1.25%)
Jul 13, 2010 3.210 3.220 3.090 3.210 5,569 +0.12(+3.88%)
Jul 12, 2010 3.230 3.260 3.050 3.090 266,111 -0.16(-4.92%)
Jul 09, 2010 3.250 3.250 3.100 3.250 320,995 +0.13(+4.17%)
Jul 08, 2010 3.120 3.280 3.070 3.120 1,693 -0.06(-1.89%)
Jul 07, 2010 2.960 3.180 2.950 3.180 464,448 +0.21(+7.07%)
Jul 06, 2010 2.970 3.190 2.950 2.970 2,848 -0.09(-2.94%)
Jul 02, 2010 3.060 3.150 3.020 3.060 368,124 -0.01(-0.33%)
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.