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 31, 2020 8.288 8.288 7.939 7.983 73,318 -0.22(-2.73%)
Aug 28, 2020 8.073 8.435 8.073 8.207 45,250 +0.20(+2.46%)
Aug 27, 2020 8.189 8.225 7.930 8.010 86,632 -0.18(-2.19%)
Aug 26, 2020 8.494 8.503 8.109 8.189 154,093 -0.31(-3.68%)
Aug 25, 2020 8.377 8.512 8.162 8.503 92,367 +0.13(+1.60%)
Aug 24, 2020 8.485 8.574 8.279 8.368 70,937 -0.01(-0.11%)
Aug 21, 2020 8.646 8.646 8.198 8.377 125,696 -0.29(-3.31%)
Aug 20, 2020 8.905 9.026 8.655 8.664 97,966 -0.43(-4.72%)
Aug 19, 2020 8.816 9.111 8.771 9.093 131,132 +0.24(+2.73%)
Aug 18, 2020 9.120 9.183 8.771 8.852 124,531 -0.31(-3.42%)
Aug 17, 2020 9.344 9.344 9.026 9.165 83,073 -0.17(-1.82%)
Aug 14, 2020 9.165 9.353 9.040 9.335 126,367 +0.13(+1.46%)
Aug 13, 2020 9.165 9.514 9.165 9.201 108,635 +0.02(+0.19%)
Aug 12, 2020 9.335 9.335 8.870 9.183 190,605 +0.04(+0.49%)
Aug 11, 2020 9.514 9.603 9.066 9.138 110,432 -0.24(-2.58%)
Aug 10, 2020 8.995 9.424 8.932 9.380 84,244 +0.38(+4.17%)
Aug 07, 2020 8.798 9.031 8.726 9.004 108,043 +0.09(+1.00%)
Aug 06, 2020 8.771 8.950 8.744 8.914 84,004 +0.17(+1.94%)
Aug 05, 2020 8.950 8.950 8.691 8.744 177,240 +0.05(+0.62%)
Aug 04, 2020 8.682 9.057 8.682 8.691 71,240 -0.02(-0.21%)
Aug 03, 2020 8.789 8.887 8.556 8.708 102,188 -0.06(-0.71%)
Jul 31, 2020 8.771 8.807 8.503 8.771 113,183 +0.00(+0.00%)
Jul 30, 2020 8.941 8.941 8.449 8.771 232,441 -0.34(-3.73%)
Jul 29, 2020 9.049 9.134 8.843 9.111 286,019 +0.12(+1.29%)
Jul 28, 2020 8.959 9.102 8.776 8.995 355,727 +0.00(+0.00%)
Jul 27, 2020 8.771 9.138 8.565 8.995 395,759 +0.26(+2.97%)
Jul 24, 2020 8.028 8.834 8.028 8.735 622,674 +0.68(+8.44%)
Jul 23, 2020 7.975 8.243 7.858 8.055 381,474 +0.04(+0.56%)
Jul 22, 2020 8.180 8.180 7.715 8.010 622,455 -0.17(-2.08%)
Jul 21, 2020 7.858 8.243 7.764 8.180 806,450 +0.50(+6.53%)
Jul 20, 2020 7.840 7.966 7.679 7.679 136,756 -0.16(-2.05%)
Jul 17, 2020 8.154 8.243 7.831 7.840 354,632 -0.20(-2.45%)
Jul 16, 2020 8.315 8.368 7.992 8.037 154,247 -0.33(-3.96%)
Jul 15, 2020 8.619 8.762 8.270 8.368 121,244 -0.09(-1.06%)
Jul 14, 2020 8.547 8.646 8.288 8.458 189,965 -0.19(-2.17%)
Jul 13, 2020 9.469 9.469 8.619 8.646 134,756 -0.69(-7.38%)
Jul 10, 2020 8.959 9.398 8.959 9.335 155,082 +0.31(+3.47%)
Jul 09, 2020 9.532 9.621 9.004 9.022 81,590 -0.51(-5.35%)
Jul 08, 2020 9.559 9.845 9.236 9.532 116,378 -0.06(-0.65%)
Jul 07, 2020 9.639 9.970 9.541 9.595 202,879 -0.14(-1.47%)
Jul 06, 2020 9.890 10.09 9.541 9.738 128,170 -0.02(-0.18%)
Jul 02, 2020 9.111 9.912 9.057 9.756 143,126 +0.86(+9.66%)
Jul 01, 2020 8.717 9.245 8.565 8.896 501,996 +0.13(+1.53%)
Jun 30, 2020 8.691 8.780 8.377 8.762 215,132 +0.13(+1.45%)
Jun 29, 2020 8.932 9.004 8.583 8.637 124,968 -0.13(-1.43%)
Jun 26, 2020 8.619 8.986 8.556 8.762 142,791 +0.04(+0.41%)
Jun 25, 2020 8.816 8.959 8.637 8.726 109,401 +0.09(+1.04%)
Jun 24, 2020 9.183 9.183 8.574 8.637 204,537 -0.80(-8.44%)
Jun 23, 2020 9.031 9.496 8.959 9.433 502,215 +0.50(+5.61%)
Jun 22, 2020 8.843 9.022 8.673 8.932 160,751 +0.00(+0.00%)
Jun 19, 2020 9.210 9.254 8.816 8.932 99,663 -0.02(-0.20%)
Jun 18, 2020 8.968 9.120 8.861 8.950 129,924 -0.12(-1.28%)
Jun 17, 2020 9.335 9.335 8.905 9.066 435,598 -0.37(-3.89%)
Jun 16, 2020 9.254 9.720 9.074 9.433 181,399 +0.61(+6.90%)
Jun 15, 2020 8.261 8.941 7.948 8.825 483,443 +0.30(+3.46%)
Jun 12, 2020 8.995 9.286 8.091 8.529 607,814 -0.12(-1.35%)
Jun 11, 2020 9.129 9.219 8.538 8.646 377,167 -1.04(-10.72%)
Jun 10, 2020 9.908 9.935 9.550 9.684 266,406 -0.34(-3.39%)
Jun 09, 2020 10.20 10.27 9.953 10.02 242,742 -0.30(-2.86%)
Jun 08, 2020 10.26 10.59 9.961 10.32 614,229 +0.54(+5.49%)
Jun 05, 2020 8.896 9.863 8.592 9.782 882,895 +1.60(+19.58%)
Jun 04, 2020 8.610 8.610 8.100 8.180 272,622 -0.54(-6.16%)
Jun 03, 2020 8.682 8.816 8.503 8.717 813,883 +0.66(+8.22%)
Jun 02, 2020 7.957 8.243 7.751 8.055 456,737 +0.29(+3.69%)
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.