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 )

10.09 -0.18 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Aug 29, 2014 9.662 9.529 9.529 9.529 12,748 +0.00(+0.00%)
Aug 28, 2014 9.573 9.573 9.484 9.529 22,541 +0.01(+0.09%)
Aug 27, 2014 9.564 9.564 9.484 9.520 50,122 +0.08(+0.85%)
Aug 26, 2014 9.555 9.732 9.440 9.440 89,960 -0.13(-1.39%)
Aug 25, 2014 9.750 9.750 9.537 9.573 24,039 +0.03(+0.36%)
Aug 22, 2014 9.378 9.608 9.378 9.538 84,775 +0.05(+0.57%)
Aug 21, 2014 9.289 9.484 9.209 9.484 23,546 +0.31(+3.38%)
Aug 20, 2014 8.952 9.706 8.952 9.174 33,378 +0.14(+1.57%)
Aug 19, 2014 9.608 9.706 8.837 9.032 70,172 -0.38(-4.05%)
Aug 18, 2014 9.706 9.706 9.475 9.413 68,389 -0.25(-2.57%)
Aug 15, 2014 8.784 9.662 8.722 9.662 104,193 +0.97(+11.11%)
Aug 14, 2014 8.864 8.864 8.598 8.695 9,780 -0.04(-0.41%)
Aug 13, 2014 8.811 8.855 8.731 8.731 24,925 -0.04(-0.51%)
Aug 12, 2014 8.757 8.873 8.757 8.775 68,223 -0.01(-0.10%)
Aug 11, 2014 8.864 8.944 8.766 8.784 11,833 -0.10(-1.10%)
Aug 08, 2014 8.917 8.917 8.811 8.882 4,524 -0.01(-0.10%)
Aug 07, 2014 8.970 9.307 8.846 8.890 26,444 +0.02(+0.20%)
Aug 06, 2014 8.935 8.970 8.873 8.873 1,415 +0.02(+0.20%)
Aug 05, 2014 8.952 8.952 8.669 8.855 28,034 -0.06(-0.70%)
Aug 04, 2014 9.201 9.201 8.908 8.917 23,149 -0.07(-0.79%)
Aug 01, 2014 8.784 8.988 8.784 8.988 6,225 +0.20(+2.22%)
Jul 31, 2014 8.713 8.864 8.686 8.793 12,712 -0.08(-0.90%)
Jul 30, 2014 8.757 9.085 8.749 8.873 3,130 +0.10(+1.11%)
Jul 29, 2014 9.174 9.396 8.762 8.775 33,473 -0.32(-3.51%)
Jul 28, 2014 9.183 9.280 9.085 9.094 13,884 +0.06(+0.69%)
Jul 25, 2014 8.695 9.182 8.695 9.032 33,608 +0.26(+2.93%)
Jul 24, 2014 8.855 8.992 8.775 8.775 22,672 -0.12(-1.39%)
Jul 23, 2014 8.926 8.926 8.722 8.899 36,328 +0.14(+1.62%)
Jul 22, 2014 8.824 8.855 8.731 8.757 30,644 +0.03(+0.30%)
Jul 21, 2014 8.846 8.908 8.731 8.731 14,115 -0.04(-0.51%)
Jul 18, 2014 9.245 9.245 8.775 8.775 17,398 -0.13(-1.49%)
Jul 17, 2014 9.307 9.484 8.890 8.908 50,118 -0.37(-4.01%)
Jul 16, 2014 9.245 9.298 9.156 9.280 14,665 +0.13(+1.45%)
Jul 15, 2014 9.041 9.254 9.039 9.147 16,679 +0.17(+1.88%)
Jul 14, 2014 9.298 9.298 8.978 8.979 18,510 -0.32(-3.43%)
Jul 11, 2014 8.642 9.307 8.624 9.298 84,082 +0.70(+8.14%)
Jul 10, 2014 8.270 8.651 8.270 8.598 28,949 +0.20(+2.43%)
Jul 09, 2014 8.350 8.509 8.288 8.394 14,887 +0.00(+0.00%)
Jul 08, 2014 8.367 8.421 8.243 8.394 11,940 +0.04(+0.42%)
Jul 07, 2014 8.332 8.429 8.332 8.359 16,021 +0.03(+0.32%)
Jul 03, 2014 8.332 8.332 8.332 8.332 13,989 +0.04(+0.53%)
Jul 02, 2014 8.208 8.288 8.199 8.288 27,295 +0.13(+1.63%)
Jul 01, 2014 8.128 8.252 8.128 8.155 68,697 +0.04(+0.55%)
Jun 30, 2014 8.252 8.252 8.110 8.110 36,459 -0.09(-1.08%)
Jun 27, 2014 8.199 8.199 8.199 8.199 4,200 -0.00(-0.00%)
Jun 26, 2014 8.287 8.288 8.199 8.199 2,845 -0.09(-1.07%)
Jun 25, 2014 8.243 8.288 8.164 8.288 20,836 +0.09(+1.08%)
Jun 24, 2014 8.642 8.642 8.199 8.199 53,542 -0.33(-3.85%)
Jun 23, 2014 8.642 8.686 8.456 8.527 25,050 +0.06(+0.73%)
Jun 20, 2014 8.554 8.554 8.421 8.465 35,905 -0.04(-0.52%)
Jun 19, 2014 8.234 8.554 8.155 8.509 91,079 +0.42(+5.15%)
Jun 18, 2014 8.164 8.226 8.084 8.093 39,391 +0.06(+0.77%)
Jun 17, 2014 8.155 8.332 7.960 8.031 172,981 +0.04(+0.55%)
Jun 16, 2014 8.199 8.243 7.977 7.986 30,889 -0.26(-3.12%)
Jun 13, 2014 8.332 8.341 7.986 8.243 28,890 -0.09(-1.06%)
Jun 12, 2014 7.995 8.412 7.977 8.332 64,826 +0.35(+4.44%)
Jun 11, 2014 8.066 8.066 7.951 7.977 10,608 -0.01(-0.11%)
Jun 10, 2014 8.279 8.279 7.977 7.986 31,518 -0.30(-3.64%)
Jun 06, 2014 8.403 8.403 8.208 8.288 42,406 +0.00(+0.00%)
Jun 05, 2014 8.296 8.376 8.155 8.288 73,077 +0.21(+2.63%)
Jun 04, 2014 8.323 8.376 8.066 8.075 33,297 -0.17(-2.04%)
Jun 03, 2014 8.456 8.509 8.243 8.243 36,226 -0.09(-1.06%)
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.