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 (%)
May 29, 2009 1.900 2.270 1.890 2.130 2,357,621 +0.23(+12.11%)
May 28, 2009 1.870 1.900 1.770 1.900 441,502 +0.11(+6.15%)
May 27, 2009 1.910 1.920 1.750 1.790 791,366 -0.11(-5.79%)
May 26, 2009 1.710 1.900 1.670 1.900 855,125 +0.17(+9.83%)
May 22, 2009 1.680 1.790 1.670 1.730 346,361 +0.04(+2.37%)
May 21, 2009 1.760 1.820 1.650 1.690 396,887 -0.10(-5.59%)
May 20, 2009 1.680 1.850 1.670 1.790 1,057,567 +0.10(+5.92%)
May 19, 2009 1.630 1.730 1.600 1.690 467,095 +0.08(+4.97%)
May 18, 2009 1.530 1.640 1.500 1.610 315,307 +0.09(+5.92%)
May 15, 2009 1.580 1.650 1.490 1.520 487,784 -0.11(-6.75%)
May 14, 2009 1.560 1.640 1.450 1.630 584,782 +0.06(+3.82%)
May 13, 2009 1.860 1.860 1.560 1.570 1,044,459 -0.28(-15.14%)
May 12, 2009 1.920 1.920 1.800 1.850 599,430 +0.04(+2.21%)
May 11, 2009 1.830 1.830 1.680 1.810 291,719 -0.03(-1.63%)
May 08, 2009 1.760 1.840 1.680 1.840 1,012,909 +0.12(+6.98%)
May 07, 2009 1.800 1.870 1.710 1.720 782,693 -0.01(-0.58%)
May 06, 2009 1.740 1.800 1.700 1.730 604,462 +0.03(+1.76%)
May 05, 2009 1.740 1.740 1.650 1.700 625,397 +0.03(+1.80%)
May 04, 2009 1.580 1.738 1.560 1.670 800,910 +0.11(+7.05%)
May 01, 2009 1.500 1.610 1.450 1.560 617,610 +0.04(+2.63%)
Apr 30, 2009 1.440 1.520 1.440 1.520 637,285 +0.09(+6.29%)
Apr 29, 2009 1.420 1.490 1.360 1.430 475,936 +0.02(+1.42%)
Apr 28, 2009 1.440 1.450 1.360 1.410 419,206 -0.05(-3.42%)
Apr 27, 2009 1.530 1.530 1.400 1.460 629,040 -0.14(-8.75%)
Apr 24, 2009 1.520 1.600 1.480 1.600 339,143 +0.04(+2.56%)
Apr 23, 2009 1.580 1.630 1.470 1.560 398,293 -0.02(-1.27%)
Apr 22, 2009 1.560 1.630 1.520 1.580 526,389 -0.01(-0.63%)
Apr 21, 2009 1.440 1.600 1.420 1.590 381,679 +0.14(+9.66%)
Apr 20, 2009 1.740 1.740 1.400 1.450 1,062,990 -0.31(-17.61%)
Apr 17, 2009 1.770 1.800 1.740 1.760 695,583 -0.02(-1.12%)
Apr 16, 2009 1.680 1.800 1.670 1.780 607,478 +0.11(+6.59%)
Apr 15, 2009 1.680 1.730 1.570 1.670 545,235 -0.01(-0.60%)
Apr 14, 2009 1.480 1.850 1.470 1.680 1,565,336 +0.21(+14.29%)
Apr 13, 2009 1.280 1.500 1.270 1.470 867,171 +0.20(+15.75%)
Apr 09, 2009 1.200 1.300 1.120 1.270 671,033 +0.08(+6.72%)
Apr 08, 2009 1.180 1.200 1.120 1.190 266,593 +0.02(+1.71%)
Apr 07, 2009 1.220 1.220 1.150 1.170 226,470 -0.05(-4.10%)
Apr 06, 2009 1.310 1.330 1.150 1.220 650,254 -0.07(-5.43%)
Apr 03, 2009 1.190 1.290 1.120 1.290 574,258 +0.10(+8.40%)
Apr 02, 2009 1.140 1.190 1.140 1.190 391,077 +0.05(+4.39%)
Apr 01, 2009 1.040 1.140 1.000 1.140 378,768 +0.08(+7.55%)
Mar 31, 2009 1.100 1.100 1.050 1.060 262,929 -0.03(-2.75%)
Mar 30, 2009 1.110 1.160 1.020 1.090 566,782 -0.27(-19.85%)
Mar 26, 2009 1.350 1.400 1.060 1.360 1,488,567 +0.05(+3.82%)
Mar 25, 2009 1.270 1.350 1.230 1.310 1,020,798 +0.08(+6.50%)
Mar 24, 2009 1.050 1.300 1.040 1.230 1,038,978 +0.15(+13.89%)
Mar 23, 2009 1.000 1.080 0.9900 1.080 359,801 +0.18(+20.00%)
Mar 20, 2009 0.9800 0.9800 0.9000 0.9000 396,574 -0.04(-4.26%)
Mar 19, 2009 0.9000 0.9400 0.8800 0.9400 313,344 +0.05(+5.62%)
Mar 18, 2009 0.8700 0.9000 0.7800 0.8900 423,080 +0.02(+2.30%)
Mar 17, 2009 0.7900 0.8700 0.7900 0.8700 165,712 +0.04(+4.82%)
Mar 16, 2009 0.8300 0.8600 0.7700 0.8300 186,598 +0.01(+1.22%)
Mar 13, 2009 0.8300 0.8900 0.8200 0.8200 0 -0.01(-1.20%)
Mar 12, 2009 0.7500 0.8300 0.6900 0.8300 419,372 +0.08(+10.67%)
Mar 11, 2009 0.7900 0.8300 0.6700 0.7500 313,577 -0.04(-5.06%)
Mar 10, 2009 0.7300 0.7900 0.7200 0.7900 234,428 +0.08(+11.27%)
Mar 09, 2009 0.7300 0.7300 0.6500 0.7100 170,156 -0.01(-1.39%)
Mar 06, 2009 0.7200 0.7500 0.6800 0.7200 0 +0.01(+1.41%)
Mar 05, 2009 0.7790 0.8000 0.7000 0.7100 139,290 -0.06(-7.79%)
Mar 04, 2009 0.7600 0.8000 0.7000 0.7700 299,308 +0.13(+20.31%)
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.