Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 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%)
Oct 01, 2008 4.300 4.350 4.050 4.170 670,678 -0.18(-4.14%)
Sep 30, 2008 4.330 4.590 4.200 4.350 440,936 +0.07(+1.64%)
Sep 29, 2008 4.960 5.150 3.750 4.280 446,338 -0.70(-14.06%)
Sep 26, 2008 5.130 5.300 4.920 4.980 0 -0.21(-4.05%)
Sep 25, 2008 5.450 5.500 5.180 5.190 221,823 -0.21(-3.89%)
Sep 24, 2008 5.590 5.970 5.400 5.400 146,296 -0.16(-2.88%)
Sep 23, 2008 5.650 5.730 5.500 5.560 279,162 -0.11(-1.94%)
Sep 22, 2008 5.850 5.850 5.550 5.670 467,168 +0.02(+0.35%)
Sep 19, 2008 5.930 6.180 5.550 5.650 0 -0.18(-3.09%)
Sep 18, 2008 4.970 5.870 4.500 5.830 1,002,877 +1.00(+20.70%)
Sep 17, 2008 5.020 5.040 4.520 4.830 803,167 -0.24(-4.73%)
Sep 16, 2008 5.210 5.210 4.620 5.070 576,077 -0.10(-1.93%)
Sep 15, 2008 5.380 5.650 5.150 5.170 326,168 -0.49(-8.66%)
Sep 12, 2008 5.530 5.820 5.500 5.660 311,159 +0.09(+1.62%)
Sep 11, 2008 5.600 5.670 5.140 5.570 443,712 -0.15(-2.62%)
Sep 10, 2008 5.090 5.750 4.900 5.720 531,121 +0.66(+13.04%)
Sep 09, 2008 6.150 6.200 5.060 5.060 519,054 -1.05(-17.18%)
Sep 08, 2008 6.310 6.650 5.840 6.110 301,124 -0.18(-2.86%)
Sep 05, 2008 6.310 6.310 5.500 6.290 0 -0.03(-0.47%)
Sep 04, 2008 6.210 6.580 5.960 6.320 621,141 -0.19(-2.92%)
Sep 03, 2008 6.510 6.880 6.410 6.510 371,639 -0.08(-1.21%)
Sep 02, 2008 6.820 7.190 6.500 6.590 262,668 -0.23(-3.37%)
Aug 29, 2008 7.350 7.370 6.800 6.820 612,813 -0.55(-7.46%)
Aug 28, 2008 6.880 7.370 6.800 7.370 515,438 +0.50(+7.28%)
Aug 27, 2008 6.600 6.990 6.600 6.870 492,930 +0.24(+3.62%)
Aug 26, 2008 7.190 7.190 6.540 6.630 421,039 -0.08(-1.19%)
Aug 25, 2008 7.050 7.050 6.640 6.710 197,327 -0.37(-5.23%)
Aug 22, 2008 7.250 7.250 7.000 7.080 236,345 -0.13(-1.80%)
Aug 21, 2008 7.350 7.400 7.020 7.210 272,847 -0.19(-2.57%)
Aug 20, 2008 7.200 7.400 7.070 7.400 464,043 +0.15(+2.07%)
Aug 19, 2008 7.590 7.590 7.200 7.250 270,314 -0.19(-2.55%)
Aug 18, 2008 7.670 7.790 7.300 7.440 179,045 -0.35(-4.49%)
Aug 15, 2008 7.560 7.900 7.300 7.790 0 +0.08(+1.04%)
Aug 14, 2008 7.160 7.730 7.100 7.710 273,539 +0.38(+5.18%)
Aug 13, 2008 7.300 7.600 7.010 7.330 277,055 +0.00(+0.00%)
Aug 12, 2008 7.380 7.470 7.000 7.330 284,150 -0.17(-2.27%)
Aug 11, 2008 7.500 7.540 7.000 7.500 356,142 +0.10(+1.35%)
Aug 08, 2008 7.510 7.600 7.250 7.400 208,164 -0.13(-1.73%)
Aug 07, 2008 7.560 7.560 7.250 7.530 255,738 -0.11(-1.44%)
Aug 06, 2008 6.770 7.680 6.730 7.640 281,265 +0.84(+12.35%)
Aug 05, 2008 6.860 7.050 6.400 6.800 295,117 -0.10(-1.45%)
Aug 04, 2008 7.110 7.270 6.900 6.900 178,366 -0.32(-4.43%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.