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 30, 2018 12.96 13.31 12.59 13.20 219,600 +0.19(+1.45%)
Apr 27, 2018 13.01 13.15 12.68 13.01 161,507 -0.04(-0.34%)
Apr 26, 2018 13.25 13.29 12.97 13.06 150,936 +0.02(+0.14%)
Apr 25, 2018 13.03 13.19 12.66 13.04 178,819 -0.04(-0.34%)
Apr 24, 2018 13.15 13.48 12.96 13.08 245,032 +0.02(+0.14%)
Apr 23, 2018 13.39 13.41 12.35 13.06 756,949 -0.38(-2.81%)
Apr 20, 2018 13.51 13.62 13.24 13.44 380,362 -0.06(-0.47%)
Apr 19, 2018 13.26 13.84 13.13 13.51 817,780 +0.33(+2.53%)
Apr 18, 2018 12.39 13.24 12.33 13.17 526,332 +0.93(+7.56%)
Apr 17, 2018 12.18 12.33 11.96 12.25 899,835 +0.38(+3.18%)
Apr 16, 2018 11.69 12.13 11.49 11.87 414,602 +0.18(+1.54%)
Apr 13, 2018 11.43 11.80 11.41 11.69 437,431 +0.36(+3.17%)
Apr 12, 2018 11.11 11.46 11.11 11.33 607,249 +0.16(+1.45%)
Apr 11, 2018 11.09 11.32 11.01 11.17 360,174 +0.13(+1.14%)
Apr 10, 2018 10.99 11.10 10.89 11.04 258,800 +0.18(+1.66%)
Apr 09, 2018 10.94 11.19 10.70 10.86 280,248 -0.08(-0.74%)
Apr 06, 2018 11.22 11.28 10.87 10.94 257,910 -0.37(-3.26%)
Apr 05, 2018 11.01 11.51 11.01 11.31 433,919 +0.22(+1.94%)
Apr 04, 2018 10.98 11.13 10.84 11.10 246,099 +0.04(+0.41%)
Apr 03, 2018 11.32 11.32 10.98 11.05 167,620 -0.05(-0.49%)
Apr 02, 2018 11.18 11.38 10.95 11.10 365,139 -0.04(-0.40%)
Mar 29, 2018 11.15 11.15 11.15 0 +0.19(+1.72%)
Mar 28, 2018 11.05 11.16 10.79 10.96 84,645 -0.03(-0.24%)
Mar 27, 2018 11.15 11.46 10.88 10.99 237,899 -0.04(-0.41%)
Mar 26, 2018 10.86 11.40 10.73 11.03 388,086 +0.17(+1.57%)
Mar 23, 2018 10.70 11.15 10.66 10.86 346,866 +0.30(+2.81%)
Mar 22, 2018 11.14 11.16 10.55 10.57 423,557 -0.58(-5.17%)
Mar 21, 2018 10.31 11.37 10.29 11.14 425,777 +0.80(+7.74%)
Mar 20, 2018 9.801 10.39 9.666 10.34 242,158 +0.60(+6.19%)
Mar 19, 2018 9.207 9.747 9.046 9.738 328,204 +0.56(+6.07%)
Mar 16, 2018 8.812 9.486 8.812 9.180 1,020,584 +0.37(+4.18%)
Mar 15, 2018 8.926 8.965 8.812 8.812 92,203 -0.10(-1.11%)
Mar 14, 2018 8.974 8.992 8.902 8.911 37,900 -0.02(-0.20%)
Mar 13, 2018 8.956 9.055 8.875 8.929 46,799 -0.03(-0.30%)
Mar 12, 2018 8.992 9.091 8.902 8.956 140,560 -0.06(-0.70%)
Mar 09, 2018 9.028 9.261 8.884 9.019 153,587 +0.04(+0.50%)
Mar 08, 2018 8.452 9.055 8.452 8.974 274,358 +0.57(+6.74%)
Mar 07, 2018 8.407 132,809 -0.18(-2.09%)
Mar 06, 2018 8.704 8.722 8.542 8.587 73,217 -0.06(-0.73%)
Mar 05, 2018 8.731 8.803 8.362 8.650 256,829 -0.17(-1.94%)
Mar 02, 2018 8.812 8.956 8.722 8.821 101,902 -0.10(-1.11%)
Mar 01, 2018 8.902 9.073 8.803 8.920 102,494 +0.02(+0.20%)
Feb 28, 2018 9.055 9.243 8.902 8.902 80,134 -0.17(-1.88%)
Feb 27, 2018 9.333 9.333 8.776 9.073 159,393 -0.24(-2.61%)
Feb 26, 2018 9.028 9.432 9.010 9.315 111,898 +0.29(+3.19%)
Feb 23, 2018 8.884 9.117 8.812 9.028 84,810 +0.13(+1.41%)
Feb 22, 2018 8.902 44,921 +0.08(+0.92%)
Feb 21, 2018 9.135 9.279 8.803 8.821 136,698 -0.25(-2.77%)
Feb 20, 2018 8.992 9.468 8.983 9.073 179,866 +0.13(+1.41%)
Feb 16, 2018 8.947 8.947 8.947 0 +0.06(+0.71%)
Feb 15, 2018 8.974 9.028 8.632 8.884 90,017 -0.10(-1.10%)
Feb 14, 2018 8.641 9.037 8.560 8.983 39,511 +0.29(+3.31%)
Feb 13, 2018 8.866 8.866 8.596 8.695 66,182 -0.11(-1.23%)
Feb 12, 2018 8.317 8.974 8.317 8.803 122,363 +0.49(+5.95%)
Feb 09, 2018 8.659 8.884 8.290 8.308 214,283 -0.31(-3.55%)
Feb 08, 2018 8.974 9.135 8.632 8.614 114,316 -0.30(-3.33%)
Feb 07, 2018 9.189 9.252 9.091 8.911 147,515 -0.31(-3.32%)
Feb 06, 2018 8.812 9.360 8.812 9.216 113,672 +0.31(+3.54%)
Feb 05, 2018 8.839 8.992 8.812 8.902 151,326 -0.03(-0.30%)
Feb 02, 2018 8.992 9.153 8.560 8.929 180,637 -0.16(-1.78%)
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.