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 (%)
Sep 29, 2017 8.226 8.226 7.596 7.765 137,408 -0.16(-2.01%)
Sep 28, 2017 8.066 8.280 7.711 7.924 70,071 -0.12(-1.54%)
Sep 27, 2017 8.022 8.279 7.889 8.048 212,873 +0.19(+2.37%)
Sep 26, 2017 8.034 8.044 7.676 7.862 84,318 -0.24(-2.95%)
Sep 25, 2017 7.898 8.190 7.818 8.101 104,640 +0.28(+3.63%)
Sep 22, 2017 7.552 7.889 7.552 7.818 154,504 +0.26(+3.40%)
Sep 21, 2017 7.490 7.596 7.428 7.561 64,420 +0.21(+2.90%)
Sep 20, 2017 7.410 7.490 7.321 7.348 48,135 -0.08(-1.07%)
Sep 19, 2017 7.375 7.437 7.357 7.428 49,830 +0.10(+1.33%)
Sep 18, 2017 7.348 7.454 7.277 7.330 121,311 -0.02(-0.24%)
Sep 15, 2017 7.463 7.233 7.348 72,949 -0.07(-0.96%)
Sep 14, 2017 7.162 7.490 7.069 7.419 135,400 +0.28(+3.98%)
Sep 13, 2017 6.976 7.180 6.976 7.135 134,775 +0.18(+2.55%)
Sep 12, 2017 6.958 7.038 6.701 6.958 122,609 +0.00(+0.00%)
Sep 11, 2017 6.994 7.113 6.884 6.958 112,396 -0.04(-0.51%)
Sep 08, 2017 7.073 7.286 6.666 6.994 147,529 -0.10(-1.37%)
Sep 07, 2017 7.064 7.224 6.967 7.091 68,830 +0.03(+0.38%)
Sep 06, 2017 7.162 7.534 7.056 7.064 190,252 +0.00(+0.00%)
Sep 05, 2017 7.135 7.304 6.967 7.064 93,624 -0.05(-0.75%)
Sep 01, 2017 7.180 7.197 7.064 7.118 58,043 -0.06(-0.86%)
Aug 31, 2017 7.091 7.242 7.020 7.180 110,615 +0.08(+1.12%)
Aug 30, 2017 6.825 7.126 6.701 7.100 179,302 +0.22(+3.22%)
Aug 29, 2017 6.772 6.905 6.604 6.878 136,313 +0.07(+1.04%)
Aug 28, 2017 6.772 6.896 6.754 6.807 171,438 +0.03(+0.39%)
Aug 25, 2017 6.825 7.002 6.692 6.781 119,063 -0.04(-0.65%)
Aug 24, 2017 6.896 7.118 6.736 6.825 113,276 -0.04(-0.52%)
Aug 23, 2017 7.180 7.321 6.666 6.861 209,478 -0.31(-4.33%)
Aug 22, 2017 7.508 7.818 7.171 7.171 187,155 -0.31(-4.15%)
Aug 21, 2017 7.419 7.543 7.313 7.481 90,441 +0.06(+0.84%)
Aug 18, 2017 7.543 7.809 7.313 7.419 103,919 -0.12(-1.53%)
Aug 17, 2017 7.605 7.977 7.384 7.534 186,145 -0.10(-1.28%)
Aug 16, 2017 7.756 7.951 7.534 7.632 118,693 -0.12(-1.49%)
Aug 15, 2017 7.898 7.924 7.570 7.747 105,881 -0.04(-0.46%)
Aug 14, 2017 7.525 8.110 7.375 7.782 192,692 +0.31(+4.15%)
Aug 11, 2017 7.401 7.490 7.304 7.472 31,705 +0.08(+1.08%)
Aug 10, 2017 7.570 7.667 7.321 7.392 152,865 -0.19(-2.46%)
Aug 09, 2017 7.401 7.605 7.268 7.579 71,175 +0.26(+3.51%)
Aug 08, 2017 7.463 7.534 7.286 7.321 71,756 -0.21(-2.82%)
Aug 07, 2017 7.694 7.862 7.322 7.534 96,857 -0.15(-1.96%)
Aug 04, 2017 7.605 7.844 7.543 7.685 48,081 +0.09(+1.17%)
Aug 03, 2017 7.552 7.685 7.330 7.596 63,605 +0.04(+0.59%)
Aug 02, 2017 7.747 7.774 7.454 7.552 81,741 -0.22(-2.85%)
Aug 01, 2017 7.818 7.924 7.588 7.774 36,871 -0.04(-0.57%)
Jul 31, 2017 7.862 7.920 7.534 7.818 125,421 -0.05(-0.68%)
Jul 28, 2017 7.862 8.022 7.711 7.871 109,930 -0.07(-0.89%)
Jul 27, 2017 7.986 8.226 7.889 7.942 90,540 -0.10(-1.21%)
Jul 26, 2017 8.403 8.403 7.774 8.039 125,902 -0.28(-3.41%)
Jul 25, 2017 8.350 8.589 8.155 8.323 202,235 -0.01(-0.11%)
Jul 24, 2017 8.296 8.412 8.190 8.332 78,186 +0.03(+0.32%)
Jul 21, 2017 8.305 8.376 8.190 8.305 319,964 -0.01(-0.11%)
Jul 20, 2017 8.509 8.571 8.057 8.314 194,651 -0.12(-1.47%)
Jul 19, 2017 8.367 8.545 8.288 8.438 196,402 +0.13(+1.60%)
Jul 18, 2017 8.323 8.421 8.110 8.305 125,716 +0.07(+0.86%)
Jul 17, 2017 8.031 8.447 7.951 8.234 182,845 +0.19(+2.43%)
Jul 14, 2017 7.951 8.177 7.738 8.039 229,471 +0.09(+1.11%)
Jul 13, 2017 7.313 7.969 7.095 7.951 334,977 +0.69(+9.52%)
Jul 12, 2017 7.401 7.534 7.171 7.259 177,449 -0.07(-0.97%)
Jul 11, 2017 7.180 7.357 7.011 7.330 238,514 +0.15(+2.10%)
Jul 10, 2017 6.914 7.268 6.807 7.180 161,376 +0.25(+3.58%)
Jul 07, 2017 6.754 7.002 6.754 6.931 108,900 +0.15(+2.22%)
Jul 06, 2017 6.683 6.976 6.444 6.781 155,112 +0.10(+1.46%)
Jul 05, 2017 6.719 6.719 6.471 6.683 89,811 -0.12(-1.82%)
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.