Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geopark Hlds Lmtd (NY: GPRK )

10.44 +0.25 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2014 7.973 7.973 7.406 7.619 10,507 -0.14(-1.83%)
Oct 30, 2014 7.681 7.885 7.539 7.761 22,092 +0.09(+1.16%)
Oct 29, 2014 7.007 7.672 7.007 7.672 51,001 +0.78(+11.33%)
Oct 28, 2014 7.300 7.300 6.892 6.892 44,265 -0.30(-4.19%)
Oct 27, 2014 6.839 7.468 7.122 7.193 60,394 +0.07(+1.00%)
Oct 24, 2014 7.096 7.202 7.096 7.122 13,405 -0.06(-0.86%)
Oct 23, 2014 7.158 7.255 7.140 7.184 40,392 +0.04(+0.62%)
Oct 22, 2014 7.176 7.451 7.122 7.140 43,890 -0.04(-0.49%)
Oct 21, 2014 7.184 7.424 7.105 7.176 15,113 -0.02(-0.25%)
Oct 20, 2014 7.575 7.575 7.096 7.193 30,783 -0.08(-1.10%)
Oct 17, 2014 7.096 7.273 6.963 7.273 45,245 +0.09(+1.23%)
Oct 16, 2014 7.105 7.184 7.096 7.184 28,961 +0.03(+0.37%)
Oct 15, 2014 7.193 7.193 6.918 7.158 77,198 -0.10(-1.34%)
Oct 14, 2014 6.892 7.380 6.839 7.255 60,257 +0.29(+4.20%)
Oct 13, 2014 6.741 7.096 6.209 6.963 153,098 -0.20(-2.73%)
Oct 10, 2014 7.672 7.672 7.140 7.158 30,818 -0.46(-6.05%)
Oct 09, 2014 7.584 7.619 7.317 7.619 22,399 -0.09(-1.15%)
Oct 08, 2014 8.160 8.160 6.883 7.708 81,436 -0.58(-6.96%)
Oct 07, 2014 8.169 8.329 8.071 8.284 9,459 +0.18(+2.19%)
Oct 06, 2014 8.071 8.515 8.071 8.107 35,076 -0.01(-0.11%)
Oct 03, 2014 7.770 8.116 7.593 8.116 27,688 +0.13(+1.67%)
Oct 02, 2014 8.063 8.204 7.974 7.983 106,986 -0.13(-1.64%)
Oct 01, 2014 8.550 8.550 8.028 8.116 45,948 -0.57(-6.54%)
Sep 30, 2014 8.675 8.754 8.426 8.683 22,811 -0.08(-0.91%)
Sep 29, 2014 8.958 8.958 8.524 8.763 11,895 -0.20(-2.18%)
Sep 26, 2014 8.338 9.065 8.264 8.958 29,718 +0.26(+2.96%)
Sep 25, 2014 9.109 9.109 8.666 8.701 13,507 -0.23(-2.58%)
Sep 24, 2014 9.136 9.136 8.870 8.932 31,379 +0.01(+0.10%)
Sep 23, 2014 8.958 9.091 8.870 8.923 12,861 -0.04(-0.40%)
Sep 22, 2014 9.224 9.242 8.816 8.958 87,414 -0.30(-3.26%)
Sep 19, 2014 9.224 9.482 9.145 9.260 157,635 +0.26(+2.86%)
Sep 18, 2014 9.180 9.180 8.958 9.003 2,922 -0.13(-1.46%)
Sep 17, 2014 9.136 9.216 9.136 9.136 4,974 +0.13(+1.48%)
Sep 16, 2014 8.958 9.091 8.914 9.003 8,196 -0.08(-0.88%)
Sep 15, 2014 8.967 9.303 8.923 9.083 30,653 -0.10(-1.13%)
Sep 12, 2014 9.411 9.434 9.091 9.186 30,992 -0.25(-2.66%)
Sep 11, 2014 9.446 9.490 9.322 9.437 12,401 +0.00(+0.00%)
Sep 10, 2014 9.570 9.570 9.313 9.437 6,619 -0.14(-1.48%)
Sep 09, 2014 9.499 9.579 9.313 9.579 15,479 +0.00(+0.00%)
Sep 08, 2014 9.295 9.579 9.295 9.579 37,330 +0.37(+4.05%)
Sep 05, 2014 9.198 9.304 9.013 9.207 19,474 +0.01(+0.10%)
Sep 04, 2014 9.313 9.577 9.198 9.198 39,925 -0.12(-1.24%)
Sep 03, 2014 9.393 9.490 9.313 9.313 4,661 -0.12(-1.32%)
Sep 02, 2014 9.757 9.757 9.331 9.437 43,610 -0.10(-1.02%)
Aug 29, 2014 9.668 9.535 9.535 9.535 12,739 +0.00(+0.00%)
Aug 28, 2014 9.579 9.579 9.491 9.535 22,526 +0.01(+0.09%)
Aug 27, 2014 9.570 9.570 9.491 9.526 50,088 +0.08(+0.85%)
Aug 26, 2014 9.562 9.739 9.446 9.446 89,900 -0.13(-1.39%)
Aug 25, 2014 9.757 9.757 9.544 9.579 24,023 +0.03(+0.36%)
Aug 22, 2014 9.384 9.615 9.384 9.545 84,718 +0.05(+0.57%)
Aug 21, 2014 9.295 9.491 9.216 9.491 23,530 +0.31(+3.38%)
Aug 20, 2014 8.958 9.712 8.958 9.180 33,356 +0.14(+1.57%)
Aug 19, 2014 9.615 9.712 8.843 9.038 70,125 -0.38(-4.05%)
Aug 18, 2014 9.712 9.712 9.482 9.420 68,343 -0.25(-2.57%)
Aug 15, 2014 8.790 9.668 8.728 9.668 104,124 +0.97(+11.11%)
Aug 14, 2014 8.870 8.870 8.604 8.701 9,773 -0.04(-0.41%)
Aug 13, 2014 8.816 8.861 8.737 8.737 24,908 -0.04(-0.51%)
Aug 12, 2014 8.763 8.879 8.763 8.781 68,178 -0.01(-0.10%)
Aug 11, 2014 8.870 8.950 8.772 8.790 11,825 -0.10(-1.10%)
Aug 08, 2014 8.923 8.923 8.816 8.887 4,521 -0.01(-0.10%)
Aug 07, 2014 8.976 9.313 8.852 8.896 26,427 +0.02(+0.20%)
Aug 06, 2014 8.941 8.976 8.879 8.879 1,414 +0.02(+0.20%)
Aug 05, 2014 8.958 8.958 8.675 8.861 28,015 -0.06(-0.70%)
Aug 04, 2014 9.207 9.207 8.914 8.923 23,133 -0.07(-0.79%)
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.