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 )

10.29 +0.06 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2020 8.748 8.839 8.237 8.319 92,001 -0.43(-4.90%)
Nov 27, 2020 9.021 9.112 8.675 8.748 89,879 -0.36(-4.00%)
Nov 25, 2020 9.076 9.294 9.058 9.112 108,096 -0.01(-0.10%)
Nov 24, 2020 9.276 9.358 9.047 9.121 83,271 +0.09(+1.01%)
Nov 23, 2020 8.729 9.112 8.729 9.030 94,018 +0.33(+3.77%)
Nov 20, 2020 8.757 8.884 8.565 8.702 129,606 -0.10(-1.14%)
Nov 19, 2020 8.666 9.021 8.383 8.802 82,656 +0.09(+1.06%)
Nov 18, 2020 8.973 9.001 8.710 8.710 94,108 -0.20(-2.24%)
Nov 17, 2020 8.465 9.064 8.229 8.910 268,991 +0.37(+4.36%)
Nov 16, 2020 8.347 8.601 8.302 8.538 216,155 +0.42(+5.14%)
Nov 13, 2020 7.758 8.302 7.685 8.120 206,654 +0.38(+4.92%)
Nov 12, 2020 7.712 7.943 7.612 7.739 136,841 -0.12(-1.50%)
Nov 11, 2020 7.621 8.093 7.621 7.857 96,641 +0.33(+4.34%)
Nov 10, 2020 6.950 7.685 6.778 7.531 181,155 +0.69(+10.08%)
Nov 09, 2020 6.596 7.204 6.587 6.841 252,344 +0.77(+12.71%)
Nov 06, 2020 6.288 6.433 6.015 6.070 319,295 -0.09(-1.47%)
Nov 05, 2020 6.097 6.696 6.097 6.161 208,197 +0.15(+2.41%)
Nov 04, 2020 6.179 6.279 6.015 6.015 80,939 -0.22(-3.49%)
Nov 03, 2020 6.351 6.406 6.097 6.233 115,519 -0.03(-0.43%)
Nov 02, 2020 6.351 6.387 6.161 6.260 72,796 +0.02(+0.29%)
Oct 30, 2020 6.097 6.260 6.034 6.242 73,514 +0.09(+1.47%)
Oct 29, 2020 6.315 6.424 5.997 6.152 109,404 -0.23(-3.56%)
Oct 28, 2020 6.442 6.596 6.297 6.378 87,764 -0.34(-5.00%)
Oct 27, 2020 6.868 6.968 6.687 6.714 62,141 -0.16(-2.37%)
Oct 26, 2020 7.131 7.238 6.805 6.877 60,617 -0.37(-5.13%)
Oct 23, 2020 7.304 7.404 7.181 7.249 22,373 -0.05(-0.62%)
Oct 22, 2020 7.095 7.404 7.014 7.295 56,288 +0.20(+2.81%)
Oct 21, 2020 6.995 7.131 6.896 7.095 97,089 +0.02(+0.26%)
Oct 20, 2020 7.204 7.249 6.750 7.077 183,909 -0.09(-1.27%)
Oct 19, 2020 7.331 7.381 7.113 7.168 34,746 -0.15(-1.99%)
Oct 16, 2020 7.367 7.367 7.204 7.313 41,220 -0.05(-0.74%)
Oct 15, 2020 7.258 7.395 7.231 7.367 54,366 -0.04(-0.49%)
Oct 14, 2020 7.340 7.531 7.313 7.404 51,535 +0.13(+1.75%)
Oct 13, 2020 7.413 7.481 7.195 7.277 55,560 -0.22(-2.91%)
Oct 12, 2020 7.494 7.540 7.231 7.494 51,236 -0.07(-0.96%)
Oct 09, 2020 7.658 7.703 7.414 7.567 49,266 -0.05(-0.71%)
Oct 08, 2020 7.349 7.658 7.277 7.621 59,910 +0.32(+4.35%)
Oct 07, 2020 7.313 7.313 7.050 7.304 73,217 -0.01(-0.12%)
Oct 06, 2020 7.131 7.322 7.023 7.313 124,225 +0.19(+2.68%)
Oct 05, 2020 6.805 7.159 6.714 7.122 95,838 +0.32(+4.67%)
Oct 02, 2020 6.596 6.841 6.536 6.805 56,430 +0.08(+1.21%)
Oct 01, 2020 6.596 6.886 6.569 6.723 104,658 +0.05(+0.68%)
Sep 30, 2020 6.787 6.941 6.669 6.678 63,373 -0.01(-0.14%)
Sep 29, 2020 6.977 7.086 6.587 6.687 78,524 -0.34(-4.78%)
Sep 28, 2020 7.141 7.277 6.995 7.023 55,193 -0.06(-0.90%)
Sep 25, 2020 7.131 7.195 6.814 7.086 64,476 -0.03(-0.38%)
Sep 24, 2020 7.249 7.304 7.014 7.113 89,778 -0.04(-0.51%)
Sep 23, 2020 7.249 7.249 6.886 7.150 120,237 -0.12(-1.62%)
Sep 22, 2020 7.258 7.322 7.032 7.268 105,494 +0.00(+0.00%)
Sep 21, 2020 7.458 7.458 7.258 7.268 47,453 -0.34(-4.42%)
Sep 18, 2020 7.730 7.756 7.304 7.603 153,420 -0.16(-2.10%)
Sep 17, 2020 7.694 7.830 7.458 7.767 91,155 +0.05(+0.71%)
Sep 16, 2020 7.630 7.894 7.558 7.712 43,394 +0.16(+2.16%)
Sep 15, 2020 7.258 7.603 7.258 7.549 73,474 +0.40(+5.58%)
Sep 14, 2020 7.386 7.395 7.050 7.150 231,350 -0.21(-2.84%)
Sep 11, 2020 7.286 7.404 7.268 7.358 49,046 +0.07(+1.00%)
Sep 10, 2020 7.576 7.576 7.160 7.286 172,700 -0.27(-3.60%)
Sep 09, 2020 7.640 7.748 7.467 7.558 149,475 -0.08(-1.07%)
Sep 08, 2020 7.939 7.948 7.485 7.640 154,739 -0.42(-5.18%)
Sep 04, 2020 8.266 8.293 7.993 8.057 62,933 -0.15(-1.77%)
Sep 03, 2020 8.211 8.311 8.057 8.202 50,230 +0.04(+0.44%)
Sep 02, 2020 8.030 8.193 8.030 8.166 84,907 +0.12(+1.47%)
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.