Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Nov 30, 2009 2.240 2.400 2.150 2.250 387,278 +0.06(+2.74%)
Nov 27, 2009 2.250 2.260 2.150 2.190 245,907 -0.13(-5.60%)
Nov 25, 2009 2.330 2.400 2.320 2.320 256,312 -0.01(-0.43%)
Nov 24, 2009 2.430 2.430 2.300 2.330 376,022 -0.08(-3.32%)
Nov 23, 2009 2.330 2.480 2.330 2.410 418,899 +0.08(+3.43%)
Nov 20, 2009 2.350 2.370 2.300 2.330 551,101 -0.05(-2.10%)
Nov 19, 2009 2.430 2.440 2.300 2.380 263,657 -0.09(-3.64%)
Nov 18, 2009 2.390 2.470 2.350 2.470 265,797 +0.09(+3.78%)
Nov 17, 2009 2.330 2.440 2.300 2.380 399,419 +0.01(+0.42%)
Nov 16, 2009 2.400 2.550 2.320 2.370 1,063,547 -0.02(-0.84%)
Nov 13, 2009 2.420 2.450 2.340 2.390 273,261 +0.02(+0.84%)
Nov 12, 2009 2.570 2.591 2.340 2.370 404,046 -0.22(-8.49%)
Nov 11, 2009 2.560 2.650 2.510 2.590 291,154 +0.07(+2.78%)
Nov 10, 2009 2.600 2.630 2.500 2.520 422,844 -0.11(-4.18%)
Nov 09, 2009 2.510 2.630 2.510 2.630 656,032 +0.16(+6.48%)
Nov 06, 2009 2.200 2.480 2.180 2.470 397,393 +0.07(+2.92%)
Nov 05, 2009 2.330 2.440 2.320 2.400 303,930 +0.11(+4.80%)
Nov 04, 2009 2.400 2.640 2.290 2.290 756,759 -0.08(-3.38%)
Nov 03, 2009 2.220 2.400 2.180 2.370 484,032 +0.11(+4.87%)
Nov 02, 2009 2.220 2.300 2.150 2.260 330,700 +0.06(+2.73%)
Oct 30, 2009 2.390 2.390 2.120 2.200 824,693 -0.21(-8.71%)
Oct 29, 2009 2.110 2.460 2.100 2.410 1,084,402 +0.34(+16.43%)
Oct 28, 2009 2.350 2.350 2.020 2.070 1,034,263 -0.27(-11.54%)
Oct 27, 2009 2.460 2.460 2.330 2.340 654,424 -0.12(-4.88%)
Oct 26, 2009 2.800 2.800 2.450 2.460 595,241 -0.23(-8.55%)
Oct 23, 2009 2.770 2.770 2.690 2.690 255,648 -0.12(-4.27%)
Oct 22, 2009 2.770 2.850 2.720 2.810 300,907 +0.04(+1.44%)
Oct 21, 2009 2.770 2.920 2.770 2.770 348,449 -0.05(-1.77%)
Oct 20, 2009 2.810 2.870 2.800 2.820 402,083 -0.13(-4.41%)
Oct 19, 2009 2.850 3.000 2.850 2.950 340,299 +0.07(+2.43%)
Oct 16, 2009 3.010 3.010 2.880 2.880 371,173 -0.11(-3.68%)
Oct 15, 2009 2.990 3.050 2.880 2.990 413,461 -0.04(-1.32%)
Oct 14, 2009 3.040 3.100 2.950 3.030 732,562 +0.10(+3.41%)
Oct 13, 2009 3.050 3.090 2.890 2.930 633,805 -0.12(-3.93%)
Oct 12, 2009 3.210 3.290 2.950 3.050 749,430 -0.13(-4.09%)
Oct 09, 2009 3.150 3.190 3.040 3.180 230,344 +0.04(+1.27%)
Oct 08, 2009 3.150 3.220 3.130 3.140 480,076 +0.01(+0.32%)
Oct 07, 2009 3.120 3.150 3.040 3.130 284,327 +0.00(+0.00%)
Oct 06, 2009 3.150 3.220 3.100 3.130 487,550 +0.02(+0.64%)
Oct 05, 2009 2.990 3.120 2.980 3.110 442,761 +0.14(+4.71%)
Oct 02, 2009 2.820 3.010 2.700 2.970 647,462 +0.05(+1.71%)
Oct 01, 2009 3.070 3.170 2.900 2.920 592,998 -0.23(-7.30%)
Sep 30, 2009 3.260 3.420 3.110 3.150 326,924 -0.03(-0.94%)
Sep 29, 2009 3.270 3.350 3.170 3.180 320,553 -0.12(-3.62%)
Sep 28, 2009 3.050 3.300 3.050 3.300 569,765 +0.21(+6.78%)
Sep 25, 2009 3.070 3.150 2.960 3.090 401,795 +0.02(+0.65%)
Sep 24, 2009 3.340 3.380 3.010 3.070 767,876 -0.27(-8.08%)
Sep 23, 2009 3.520 3.590 3.340 3.340 362,120 -0.15(-4.30%)
Sep 22, 2009 3.460 3.580 3.380 3.490 610,412 +0.14(+4.18%)
Sep 21, 2009 3.260 3.380 3.100 3.350 603,271 +0.07(+2.13%)
Sep 18, 2009 3.290 3.340 3.190 3.280 664,487 -0.02(-0.61%)
Sep 17, 2009 3.400 3.480 3.150 3.300 688,100 -0.27(-7.57%)
Sep 16, 2009 3.560 3.670 3.380 3.570 1,399,974 +0.02(+0.57%)
Sep 15, 2009 3.270 3.550 3.270 3.550 1,486,543 +0.28(+8.56%)
Sep 14, 2009 3.010 3.290 3.010 3.270 717,210 +0.08(+2.51%)
Sep 11, 2009 3.360 3.480 3.090 3.190 1,621,172 -0.16(-4.78%)
Sep 10, 2009 2.870 3.360 2.860 3.350 3,551,480 +0.47(+16.32%)
Sep 09, 2009 2.860 2.900 2.830 2.880 440,847 +0.03(+1.05%)
Sep 08, 2009 2.880 2.900 2.720 2.850 715,886 +0.04(+1.42%)
Sep 04, 2009 2.790 2.850 2.790 2.810 302,100 +0.00(+0.00%)
Sep 03, 2009 2.690 2.820 2.680 2.810 333,165 +0.14(+5.24%)
Sep 02, 2009 2.630 2.695 2.550 2.670 330,450 +0.02(+0.75%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.