Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geopark Hlds Lmtd (NY: GPRK )

10.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 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 31, 2016 2.101 2.260 2.092 2.127 87,208 +0.07(+3.45%)
May 27, 2016 2.083 2.056 2.056 2.056 136,059 -0.03(-1.28%)
May 26, 2016 2.189 2.216 2.083 2.083 3,524 -0.04(-2.08%)
May 25, 2016 2.291 2.291 2.127 2.127 42,157 -0.16(-6.97%)
May 24, 2016 2.290 2.331 2.260 2.287 15,721 -0.02(-0.77%)
May 23, 2016 2.319 2.375 2.305 2.305 1,647 -0.02(-0.76%)
May 20, 2016 2.322 2.340 2.305 2.322 4,174 -0.02(-0.76%)
May 19, 2016 2.216 2.340 2.212 2.340 4,164 +0.16(+7.32%)
May 18, 2016 2.136 2.207 2.039 2.180 14,323 +0.01(+0.41%)
May 17, 2016 2.045 2.194 2.039 2.172 106,702 +0.18(+8.89%)
May 16, 2016 2.216 2.251 1.994 1.994 40,558 -0.16(-7.41%)
May 13, 2016 2.491 2.517 2.021 2.154 94,006 -0.40(-15.62%)
May 12, 2016 2.659 2.739 2.411 2.553 126,559 +0.47(+22.55%)
May 11, 2016 2.313 2.313 1.684 2.083 11,158,347 -0.27(-11.32%)
May 10, 2016 2.349 2.367 2.349 2.349 3,119 -0.02(-0.74%)
May 09, 2016 2.301 2.367 2.301 2.367 2,991 +0.09(+3.89%)
May 06, 2016 2.313 2.349 2.277 2.278 2,243 -0.06(-2.65%)
May 05, 2016 2.296 2.464 2.296 2.340 3,349 +0.11(+4.77%)
May 04, 2016 2.322 2.322 2.184 2.234 20,907 -0.12(-4.91%)
May 03, 2016 2.411 2.418 2.305 2.349 4,360 -0.13(-5.36%)
May 02, 2016 2.526 2.526 2.384 2.482 11,185 -0.09(-3.45%)
Apr 29, 2016 2.393 2.588 2.269 2.570 24,329 +0.00(+0.00%)
Apr 28, 2016 2.553 2.570 2.402 2.570 2,030 +0.12(+4.69%)
Apr 27, 2016 2.482 2.508 2.438 2.455 12,879 -0.14(-5.46%)
Apr 26, 2016 2.659 2.659 2.597 2.597 24,999 -0.11(-3.93%)
Apr 25, 2016 2.748 2.757 2.659 2.703 8,302 -0.04(-1.61%)
Apr 22, 2016 2.659 2.748 2.579 2.748 25,970 +0.07(+2.65%)
Apr 21, 2016 2.570 2.701 2.570 2.677 16,245 +0.09(+3.60%)
Apr 20, 2016 2.570 2.659 2.570 2.584 13,200 -0.08(-2.96%)
Apr 19, 2016 2.659 2.668 2.659 2.663 7,377 +0.00(+0.13%)
Apr 18, 2016 2.624 2.659 2.624 2.659 3,413 +0.03(+1.01%)
Apr 15, 2016 2.535 2.633 2.526 2.633 1,585 +0.04(+1.71%)
Apr 14, 2016 2.562 2.588 2.562 2.588 1,294 +0.11(+4.29%)
Apr 13, 2016 2.482 2.482 2.482 2.482 240 -0.03(-1.13%)
Apr 12, 2016 2.489 2.510 2.482 2.510 2,036 -0.08(-3.01%)
Apr 11, 2016 2.553 2.588 2.464 2.588 12,947 +0.12(+4.66%)
Apr 08, 2016 2.402 2.517 2.402 2.473 5,665 +0.10(+4.10%)
Apr 07, 2016 2.375 2.375 2.375 2.375 1,068 +0.00(+0.00%)
Apr 06, 2016 2.340 2.375 2.331 2.375 2,509 -0.05(-2.19%)
Apr 05, 2016 2.349 2.429 2.349 2.429 672 +0.17(+7.45%)
Apr 04, 2016 2.526 2.526 2.260 2.260 6,940 -0.31(-12.07%)
Apr 01, 2016 2.570 2.570 2.570 2.570 300 -0.03(-1.02%)
Mar 31, 2016 2.483 2.597 2.483 2.597 2,163 +0.05(+2.09%)
Mar 30, 2016 2.606 2.606 2.544 2.544 720 +0.11(+4.55%)
Mar 29, 2016 2.402 2.434 2.393 2.433 703 -0.13(-5.02%)
Mar 28, 2016 2.491 2.562 2.491 2.562 318 +0.00(+0.00%)
Mar 24, 2016 2.570 2.562 2.562 2.562 676 +0.09(+3.83%)
Mar 23, 2016 2.464 2.562 2.348 2.467 1,189 +0.14(+6.23%)
Mar 22, 2016 2.322 2.322 2.322 2.322 482 -0.12(-4.72%)
Mar 21, 2016 2.390 2.437 2.390 2.437 565 +0.04(+1.85%)
Mar 18, 2016 2.570 2.570 2.375 2.393 15,241 -0.27(-10.00%)
Mar 17, 2016 2.658 2.659 2.650 2.659 2,682 +0.09(+3.45%)
Mar 16, 2016 2.491 2.570 2.435 2.570 3,356 +0.19(+7.81%)
Mar 15, 2016 2.482 2.491 2.384 2.384 694 -0.10(-3.93%)
Mar 14, 2016 2.482 2.561 2.420 2.482 1,252 +0.09(+3.70%)
Mar 11, 2016 2.393 2.393 2.331 2.393 28,061 +0.02(+0.67%)
Mar 10, 2016 2.305 2.393 2.305 2.377 6,440 -0.01(-0.30%)
Mar 09, 2016 2.305 2.384 2.305 2.384 2,030 +0.04(+1.51%)
Mar 08, 2016 2.393 2.393 2.180 2.349 24,716 -0.05(-2.00%)
Mar 07, 2016 2.437 2.472 2.294 2.397 22,632 -0.08(-3.38%)
Mar 04, 2016 2.677 2.677 2.393 2.481 29,081 -0.18(-6.72%)
Mar 03, 2016 2.659 2.757 2.659 2.659 346 -0.09(-3.24%)
Mar 02, 2016 2.748 2.779 2.748 2.748 8,874 -0.01(-0.31%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.