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 )

9.320 -0.460 (-4.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2017 6.397 6.469 6.298 6.388 62,524 -0.02(-0.28%)
Apr 27, 2017 6.298 6.532 6.208 6.406 182,453 -0.01(-0.14%)
Apr 26, 2017 6.415 6.550 6.361 6.415 214,453 -0.02(-0.28%)
Apr 25, 2017 6.289 6.460 6.262 6.433 115,727 +0.13(+2.14%)
Apr 24, 2017 5.947 6.595 5.947 6.298 124,917 +0.36(+6.06%)
Apr 21, 2017 6.001 6.064 5.884 5.938 110,131 -0.05(-0.90%)
Apr 20, 2017 6.478 6.505 5.866 5.992 299,768 -0.45(-6.98%)
Apr 19, 2017 6.766 6.865 6.375 6.442 109,923 -0.36(-5.29%)
Apr 18, 2017 6.649 6.856 6.649 6.802 131,514 +0.13(+2.02%)
Apr 17, 2017 6.874 6.973 6.649 6.667 77,514 -0.20(-2.88%)
Apr 13, 2017 7.072 7.099 6.712 6.865 94,239 -0.20(-2.80%)
Apr 12, 2017 7.018 7.090 6.982 7.063 216,446 +0.02(+0.26%)
Apr 11, 2017 6.937 7.063 6.906 7.045 162,348 +0.20(+2.89%)
Apr 10, 2017 6.658 7.079 6.658 6.847 179,247 +0.28(+4.25%)
Apr 07, 2017 6.577 6.654 6.496 6.568 133,679 +0.00(+0.00%)
Apr 06, 2017 6.541 6.748 6.478 6.568 122,661 +0.11(+1.67%)
Apr 05, 2017 6.550 6.613 6.433 6.460 125,554 +0.01(+0.14%)
Apr 04, 2017 6.316 6.550 6.262 6.451 70,004 +0.15(+2.43%)
Apr 03, 2017 6.397 6.600 6.253 6.298 158,090 -0.16(-2.51%)
Mar 31, 2017 6.163 6.748 5.947 6.460 199,063 +0.09(+1.41%)
Mar 30, 2017 6.226 6.523 6.217 6.370 261,314 +0.13(+2.16%)
Mar 29, 2017 6.010 6.253 5.947 6.235 156,163 +0.22(+3.74%)
Mar 28, 2017 6.046 6.073 5.929 6.010 75,291 +0.00(+0.00%)
Mar 27, 2017 6.082 6.091 5.938 6.010 58,748 -0.04(-0.74%)
Mar 24, 2017 6.019 6.145 5.992 6.055 181,782 +0.10(+1.66%)
Mar 23, 2017 6.100 6.100 5.777 5.956 148,234 -0.15(-2.50%)
Mar 22, 2017 6.127 6.181 5.866 6.109 184,455 -0.03(-0.44%)
Mar 21, 2017 6.235 6.298 6.082 6.136 124,416 -0.07(-1.16%)
Mar 20, 2017 6.289 6.361 6.046 6.208 214,111 +0.05(+0.88%)
Mar 17, 2017 6.100 6.298 6.073 6.154 248,712 +0.02(+0.29%)
Mar 16, 2017 6.298 6.298 6.028 6.136 247,947 -0.09(-1.44%)
Mar 15, 2017 5.767 6.235 5.633 6.226 166,577 +0.46(+7.96%)
Mar 14, 2017 6.118 6.163 5.678 5.767 245,795 -0.35(-5.74%)
Mar 13, 2017 6.127 7.198 5.812 6.118 444,768 +0.63(+11.48%)
Mar 10, 2017 5.552 5.615 5.453 5.489 141,800 +0.09(+1.67%)
Mar 09, 2017 5.525 5.642 5.327 5.399 231,293 -0.16(-2.91%)
Mar 08, 2017 5.929 6.514 5.462 5.561 148,050 -0.01(-0.16%)
Mar 07, 2017 5.588 5.722 5.426 5.570 160,725 -0.02(-0.32%)
Mar 06, 2017 5.354 5.624 5.345 5.588 220,601 +0.21(+3.85%)
Mar 03, 2017 5.399 5.543 5.336 5.381 92,536 -0.04(-0.83%)
Mar 02, 2017 5.174 5.588 5.139 5.426 205,342 +0.15(+2.90%)
Mar 01, 2017 4.868 5.309 4.769 5.273 140,466 +0.46(+9.53%)
Feb 28, 2017 4.679 4.949 4.526 4.814 119,953 +0.15(+3.28%)
Feb 27, 2017 4.499 4.670 4.454 4.661 32,669 +0.11(+2.37%)
Feb 24, 2017 4.310 4.562 4.310 4.553 44,882 +0.19(+4.33%)
Feb 23, 2017 4.376 4.391 4.292 4.364 46,029 -0.04(-1.02%)
Feb 22, 2017 4.454 4.481 4.364 4.409 88,923 -0.09(-2.00%)
Feb 21, 2017 4.499 4.571 4.437 4.499 120,633 +0.09(+2.04%)
Feb 17, 2017 4.409 4.409 4.409 0 -0.12(-2.58%)
Feb 16, 2017 4.544 4.562 4.436 4.526 27,798 +0.03(+0.60%)
Feb 15, 2017 4.499 4.544 4.436 4.499 45,280 -0.04(-0.79%)
Feb 14, 2017 4.580 4.634 4.499 4.535 49,431 -0.07(-1.56%)
Feb 13, 2017 4.553 4.638 4.508 4.607 48,705 +0.07(+1.59%)
Feb 10, 2017 4.544 4.760 4.490 4.535 58,298 +0.05(+1.20%)
Feb 09, 2017 4.508 4.544 4.472 4.481 56,960 -0.03(-0.60%)
Feb 08, 2017 4.445 4.562 4.436 4.508 142,972 +0.01(+0.20%)
Feb 07, 2017 4.553 4.589 4.256 4.499 412,860 +0.04(+0.81%)
Feb 06, 2017 4.274 4.517 4.184 4.463 62,081 +0.06(+1.43%)
Feb 03, 2017 4.436 4.517 4.265 4.400 108,001 -0.10(-2.20%)
Feb 02, 2017 4.247 4.517 4.184 4.499 143,116 +0.21(+4.82%)
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.