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: 4:10 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 (%)
Dec 29, 2017 8.917 8.917 8.917 0 -0.13(-1.39%)
Dec 28, 2017 9.016 9.088 8.926 9.043 108,149 +0.03(+0.30%)
Dec 27, 2017 9.043 9.088 8.890 9.016 106,848 +0.02(+0.20%)
Dec 26, 2017 8.908 9.222 8.773 8.998 319,088 +0.28(+3.20%)
Dec 22, 2017 8.233 8.773 8.233 8.719 132,516 +0.45(+5.44%)
Dec 21, 2017 8.017 8.413 7.918 8.269 85,869 +0.26(+3.26%)
Dec 20, 2017 8.188 8.323 7.909 8.008 117,961 -0.10(-1.22%)
Dec 19, 2017 8.089 8.188 7.828 8.107 24,105 +0.09(+1.12%)
Dec 18, 2017 7.774 8.035 7.774 8.017 44,934 +0.23(+3.01%)
Dec 15, 2017 8.098 8.179 7.738 7.783 54,651 +0.04(+0.58%)
Dec 14, 2017 7.882 8.053 7.680 7.738 89,050 -0.16(-2.05%)
Dec 13, 2017 7.855 7.918 7.810 7.900 63,851 +0.00(+0.00%)
Dec 12, 2017 7.999 8.062 7.648 7.900 48,915 +0.00(+0.00%)
Dec 11, 2017 7.648 7.990 7.648 7.900 52,879 +0.16(+2.09%)
Dec 08, 2017 7.738 7.864 7.657 7.738 39,118 +0.00(+0.00%)
Dec 07, 2017 7.820 7.900 7.621 7.738 42,348 +0.00(+0.00%)
Dec 06, 2017 7.864 7.864 7.702 7.738 43,772 -0.04(-0.46%)
Dec 05, 2017 7.738 7.936 7.631 7.774 72,553 +0.04(+0.47%)
Dec 04, 2017 7.783 7.848 7.614 7.738 52,269 -0.04(-0.58%)
Dec 01, 2017 7.837 7.909 7.612 7.783 51,490 +0.04(+0.46%)
Nov 30, 2017 7.801 7.902 7.558 7.747 58,923 +0.01(+0.12%)
Nov 29, 2017 7.810 7.819 7.630 7.738 84,993 +0.00(+0.00%)
Nov 28, 2017 7.738 7.837 7.657 7.738 82,875 +0.11(+1.42%)
Nov 27, 2017 7.918 7.918 7.630 7.630 126,641 -0.29(-3.64%)
Nov 24, 2017 7.990 7.998 7.882 7.918 19,771 -0.02(-0.23%)
Nov 22, 2017 7.990 8.161 7.918 7.936 93,499 +0.00(+0.00%)
Nov 21, 2017 8.449 8.449 7.882 7.936 86,383 -0.48(-5.67%)
Nov 20, 2017 8.413 8.503 8.170 8.413 93,169 +0.01(+0.11%)
Nov 17, 2017 8.404 8.530 8.215 8.404 84,082 +0.07(+0.86%)
Nov 16, 2017 7.711 8.395 7.648 8.332 172,133 +0.44(+5.59%)
Nov 15, 2017 7.864 8.053 7.670 7.891 105,770 -0.16(-2.01%)
Nov 14, 2017 8.449 8.485 7.990 8.053 143,504 -0.44(-5.19%)
Nov 13, 2017 8.908 8.980 8.476 8.494 119,553 -0.35(-3.97%)
Nov 10, 2017 8.818 8.971 8.719 8.845 88,290 +0.04(+0.41%)
Nov 09, 2017 8.124 8.908 8.044 8.809 273,263 +0.25(+2.94%)
Nov 08, 2017 8.278 8.683 8.278 8.557 236,958 +0.20(+2.37%)
Nov 07, 2017 8.206 8.413 8.143 8.359 86,481 +0.24(+2.99%)
Nov 06, 2017 7.756 8.278 7.756 8.116 214,956 +0.26(+3.32%)
Nov 03, 2017 7.657 7.927 7.558 7.855 257,866 +0.04(+0.58%)
Nov 02, 2017 8.467 8.664 7.513 7.810 676,281 -0.71(-8.34%)
Nov 01, 2017 8.566 8.620 8.242 8.521 215,558 -0.04(-0.53%)
Oct 31, 2017 8.305 8.728 8.260 8.566 184,369 +0.23(+2.81%)
Oct 30, 2017 8.548 8.737 8.224 8.332 132,486 -0.04(-0.43%)
Oct 27, 2017 7.909 8.737 7.900 8.368 255,383 +0.48(+6.04%)
Oct 26, 2017 7.711 7.918 7.594 7.891 40,810 +0.22(+2.93%)
Oct 25, 2017 7.648 7.711 7.504 7.666 26,671 +0.14(+1.91%)
Oct 24, 2017 7.648 7.873 7.468 7.522 53,620 -0.02(-0.24%)
Oct 23, 2017 7.531 7.720 7.216 7.540 81,360 +0.00(+0.00%)
Oct 20, 2017 7.711 7.711 7.432 7.540 86,226 -0.11(-1.41%)
Oct 19, 2017 7.819 7.900 7.648 7.648 59,972 -0.27(-3.41%)
Oct 18, 2017 7.855 8.224 7.811 7.918 34,283 -0.14(-1.79%)
Oct 17, 2017 8.350 8.350 8.035 8.062 50,633 -0.24(-2.93%)
Oct 16, 2017 8.323 8.458 8.107 8.305 138,586 +0.06(+0.76%)
Oct 13, 2017 7.855 8.404 7.855 8.242 194,302 +0.41(+5.29%)
Oct 12, 2017 7.684 7.963 7.513 7.828 83,120 +0.29(+3.82%)
Oct 11, 2017 7.333 7.675 7.234 7.540 257,413 +0.04(+0.60%)
Oct 10, 2017 7.351 7.585 7.333 7.495 81,315 +0.25(+3.48%)
Oct 09, 2017 7.576 7.684 7.216 7.243 54,901 -0.33(-4.39%)
Oct 06, 2017 7.459 7.621 7.298 7.576 73,286 +0.01(+0.12%)
Oct 05, 2017 7.900 7.936 7.477 7.567 57,181 -0.31(-4.00%)
Oct 04, 2017 7.630 7.954 7.619 7.882 103,464 +0.32(+4.29%)
Oct 03, 2017 7.684 7.765 7.513 7.558 36,641 -0.13(-1.64%)
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.