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:

Geopark Hlds Lmtd (NY: GPRK )

10.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 2.978 3.059 2.942 2.942 7,959 -0.22(-6.84%)
Aug 28, 2015 3.014 3.221 2.969 3.158 37,134 +0.14(+4.78%)
Aug 27, 2015 2.699 3.149 2.699 3.014 36,347 +0.43(+16.72%)
Aug 26, 2015 2.672 2.672 2.429 2.582 30,884 -0.21(-7.42%)
Aug 25, 2015 2.807 2.879 2.789 2.789 8,561 +0.04(+1.64%)
Aug 24, 2015 3.068 3.068 2.609 2.744 55,572 -0.40(-12.86%)
Aug 21, 2015 3.104 3.158 2.978 3.149 20,452 -0.04(-1.41%)
Aug 20, 2015 3.455 3.464 3.149 3.194 12,910 -0.23(-6.82%)
Aug 19, 2015 3.527 3.527 3.428 3.428 3,762 -0.14(-4.03%)
Aug 18, 2015 3.635 3.635 3.572 3.572 3,460 -0.15(-4.11%)
Aug 17, 2015 3.590 3.779 3.527 3.725 12,351 +0.08(+2.22%)
Aug 14, 2015 3.437 3.644 3.437 3.644 22,731 +0.28(+8.29%)
Aug 13, 2015 3.077 3.365 3.077 3.365 27,987 +0.35(+11.64%)
Aug 12, 2015 3.015 3.181 2.969 3.014 40,069 -0.12(-3.90%)
Aug 11, 2015 3.140 3.158 3.137 3.137 1,655 -0.05(-1.53%)
Aug 10, 2015 3.104 3.257 3.104 3.185 13,231 +0.05(+1.72%)
Aug 07, 2015 3.329 3.446 3.131 3.131 9,495 +0.03(+0.87%)
Aug 06, 2015 3.122 3.257 3.005 3.104 19,622 -0.03(-0.86%)
Aug 05, 2015 3.230 3.266 3.059 3.131 14,652 +0.00(+0.00%)
Aug 04, 2015 3.251 3.275 3.131 3.131 20,177 +0.04(+1.31%)
Aug 03, 2015 3.509 3.517 3.086 3.091 76,640 -0.37(-10.78%)
Jul 31, 2015 3.572 3.572 3.464 3.464 4,171 -0.04(-1.28%)
Jul 30, 2015 3.467 3.599 3.464 3.509 164,041 +0.00(+0.00%)
Jul 29, 2015 3.752 3.806 3.374 3.509 87,842 -0.22(-6.02%)
Jul 28, 2015 3.824 3.824 3.689 3.734 288,386 -0.09(-2.35%)
Jul 27, 2015 3.599 3.946 3.599 3.824 16,605 +0.09(+2.41%)
Jul 24, 2015 3.689 3.734 3.689 3.734 2,457 +0.13(+3.75%)
Jul 23, 2015 3.401 3.608 3.230 3.599 103,430 +0.24(+7.24%)
Jul 22, 2015 3.464 3.464 3.356 3.356 6,892 -0.15(-4.36%)
Jul 21, 2015 3.329 3.617 3.329 3.509 18,224 -0.16(-4.41%)
Jul 20, 2015 3.671 3.671 3.671 3.671 431 +0.05(+1.49%)
Jul 17, 2015 3.680 3.689 3.617 3.617 2,865 -0.03(-0.74%)
Jul 16, 2015 3.599 3.689 3.599 3.644 10,841 +0.04(+1.25%)
Jul 15, 2015 3.725 3.725 3.599 3.599 5,112 -0.13(-3.61%)
Jul 14, 2015 3.617 3.779 3.617 3.734 3,087 +0.04(+1.22%)
Jul 13, 2015 3.788 3.788 3.653 3.689 4,214 -0.18(-4.65%)
Jul 10, 2015 3.869 3.869 3.869 3.869 2,582 +0.09(+2.38%)
Jul 09, 2015 4.094 4.094 3.644 3.779 8,892 -0.12(-3.00%)
Jul 08, 2015 3.968 4.079 3.662 3.896 12,830 -0.16(-3.99%)
Jul 07, 2015 4.130 4.130 3.959 4.058 8,883 +0.05(+1.35%)
Jul 06, 2015 4.121 4.139 3.968 4.004 34,654 -0.22(-5.12%)
Jul 02, 2015 4.229 4.220 4.220 4.220 1,555 +0.10(+2.40%)
Jul 01, 2015 4.184 4.238 4.121 4.121 9,619 -0.13(-2.97%)
Jun 30, 2015 4.184 4.328 4.157 4.247 3,630 +0.03(+0.64%)
Jun 29, 2015 4.051 4.265 4.051 4.220 13,336 +0.08(+1.96%)
Jun 26, 2015 4.229 4.328 4.139 4.139 10,954 -0.17(-3.97%)
Jun 25, 2015 4.454 4.454 4.310 4.310 9,242 -0.19(-4.20%)
Jun 24, 2015 4.454 4.571 4.454 4.499 1,000 -0.09(-1.96%)
Jun 23, 2015 4.589 4.634 4.580 4.589 20,776 +0.00(+0.00%)
Jun 22, 2015 4.598 4.652 4.589 4.589 9,722 -0.06(-1.35%)
Jun 19, 2015 4.598 4.688 4.598 4.652 555 +0.06(+1.37%)
Jun 18, 2015 4.508 4.607 4.508 4.589 5,068 -0.01(-0.20%)
Jun 17, 2015 4.562 4.751 4.562 4.598 1,783 +0.01(+0.20%)
Jun 16, 2015 4.549 4.715 4.517 4.589 11,633 -0.03(-0.58%)
Jun 15, 2015 4.589 4.679 4.502 4.616 12,351 +0.03(+0.59%)
Jun 12, 2015 4.589 4.679 4.589 4.589 10,003 -0.09(-1.92%)
Jun 11, 2015 4.634 4.679 4.634 4.679 2,231 +0.00(+0.00%)
Jun 10, 2015 4.679 4.769 4.589 4.679 71,554 +0.04(+0.78%)
Jun 09, 2015 4.679 4.679 4.634 4.643 7,874 +0.01(+0.19%)
Jun 08, 2015 4.670 4.706 4.634 4.634 11,326 +0.00(+0.00%)
Jun 05, 2015 4.589 4.679 4.580 4.634 67,920 -0.04(-0.96%)
Jun 04, 2015 4.472 4.715 4.319 4.679 87,897 -0.16(-3.35%)
Jun 03, 2015 4.832 4.859 4.571 4.841 61,897 -0.01(-0.19%)
Jun 02, 2015 4.733 4.877 4.562 4.850 93,435 -0.01(-0.19%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.