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

Geopark Hlds Lmtd (NY: GPRK )

10.06 +0.08 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2014 6.924 6.924 6.222 6.348 214,790 -0.76(-10.63%)
Nov 26, 2014 7.283 7.103 7.103 7.103 7,340 -0.15(-2.11%)
Nov 25, 2014 7.355 7.400 7.193 7.256 80,109 -0.10(-1.34%)
Nov 24, 2014 7.346 7.490 7.220 7.355 85,074 +0.12(+1.61%)
Nov 21, 2014 7.328 7.373 7.193 7.238 65,238 -0.04(-0.62%)
Nov 20, 2014 7.049 7.283 7.049 7.283 72,409 +0.18(+2.53%)
Nov 19, 2014 7.058 7.193 7.040 7.103 48,256 +0.05(+0.64%)
Nov 18, 2014 7.022 7.058 7.013 7.058 108,563 +0.02(+0.25%)
Nov 17, 2014 7.058 7.147 7.040 7.040 2,902 -0.02(-0.25%)
Nov 14, 2014 6.960 7.139 6.960 7.058 26,302 +0.04(+0.64%)
Nov 13, 2014 7.283 7.283 6.968 7.013 10,057 -0.27(-3.70%)
Nov 12, 2014 7.310 7.319 6.977 7.283 87,729 -0.04(-0.61%)
Nov 11, 2014 7.220 7.364 7.211 7.328 116,770 +0.04(+0.62%)
Nov 10, 2014 7.310 7.310 7.283 7.283 724 -0.04(-0.61%)
Nov 07, 2014 7.130 7.418 7.130 7.328 69,489 +0.22(+3.03%)
Nov 06, 2014 7.256 7.265 7.101 7.112 16,932 -0.13(-1.74%)
Nov 05, 2014 7.373 7.391 7.193 7.238 8,663 -0.18(-2.42%)
Nov 04, 2014 7.418 7.589 7.328 7.418 26,706 -0.18(-2.37%)
Nov 03, 2014 7.589 7.643 7.497 7.598 17,567 -0.13(-1.63%)
Oct 31, 2014 8.083 8.083 7.508 7.724 10,365 -0.14(-1.83%)
Oct 30, 2014 7.787 7.994 7.643 7.868 21,792 +0.09(+1.16%)
Oct 29, 2014 7.103 7.778 7.103 7.778 50,310 +0.79(+11.33%)
Oct 28, 2014 7.400 7.400 6.986 6.986 43,665 -0.31(-4.19%)
Oct 27, 2014 6.933 7.571 7.220 7.292 59,575 +0.07(+1.00%)
Oct 24, 2014 7.193 7.301 7.193 7.220 13,223 -0.06(-0.86%)
Oct 23, 2014 7.256 7.355 7.238 7.283 39,844 +0.04(+0.62%)
Oct 22, 2014 7.274 7.553 7.220 7.238 43,295 -0.04(-0.49%)
Oct 21, 2014 7.283 7.526 7.202 7.274 14,908 -0.02(-0.25%)
Oct 20, 2014 7.679 7.679 7.193 7.292 30,366 -0.08(-1.10%)
Oct 17, 2014 7.193 7.373 7.058 7.373 44,631 +0.09(+1.23%)
Oct 16, 2014 7.202 7.283 7.193 7.283 28,568 +0.03(+0.37%)
Oct 15, 2014 7.292 7.292 7.013 7.256 76,152 -0.10(-1.34%)
Oct 14, 2014 6.986 7.481 6.933 7.355 59,441 +0.30(+4.20%)
Oct 13, 2014 6.834 7.193 6.294 7.058 151,023 -0.20(-2.73%)
Oct 10, 2014 7.778 7.778 7.238 7.256 30,400 -0.47(-6.05%)
Oct 09, 2014 7.688 7.724 7.418 7.724 22,096 -0.09(-1.15%)
Oct 08, 2014 8.272 8.272 6.977 7.814 80,332 -0.58(-6.96%)
Oct 07, 2014 8.281 8.443 8.182 8.398 9,330 +0.18(+2.19%)
Oct 06, 2014 8.182 8.632 8.182 8.218 34,601 -0.01(-0.11%)
Oct 03, 2014 7.877 8.227 7.698 8.227 27,313 +0.13(+1.67%)
Oct 02, 2014 8.173 8.317 8.083 8.092 105,536 -0.13(-1.64%)
Oct 01, 2014 8.668 8.668 8.138 8.227 45,325 -0.58(-6.54%)
Sep 30, 2014 8.794 8.875 8.542 8.803 22,502 -0.08(-0.91%)
Sep 29, 2014 9.082 9.082 8.641 8.884 11,734 -0.20(-2.18%)
Sep 26, 2014 8.452 9.189 8.377 9.082 29,315 +0.26(+2.96%)
Sep 25, 2014 9.234 9.234 8.785 8.821 13,324 -0.23(-2.58%)
Sep 24, 2014 9.261 9.261 8.992 9.055 30,954 +0.01(+0.10%)
Sep 23, 2014 9.082 9.216 8.992 9.046 12,687 -0.04(-0.40%)
Sep 22, 2014 9.351 9.369 8.938 9.082 86,229 -0.31(-3.26%)
Sep 19, 2014 9.351 9.612 9.270 9.387 155,498 +0.26(+2.86%)
Sep 18, 2014 9.306 9.306 9.082 9.126 2,882 -0.13(-1.46%)
Sep 17, 2014 9.261 9.342 9.261 9.261 4,906 +0.13(+1.48%)
Sep 16, 2014 9.082 9.216 9.037 9.126 8,085 -0.08(-0.88%)
Sep 15, 2014 9.091 9.431 9.046 9.207 30,238 -0.11(-1.13%)
Sep 12, 2014 9.540 9.563 9.216 9.313 30,571 -0.25(-2.66%)
Sep 11, 2014 9.576 9.621 9.450 9.567 12,233 +0.00(+0.00%)
Sep 10, 2014 9.702 9.702 9.441 9.567 6,529 -0.14(-1.48%)
Sep 09, 2014 9.630 9.711 9.441 9.711 15,269 +0.00(+0.00%)
Sep 08, 2014 9.423 9.711 9.423 9.711 36,824 +0.38(+4.05%)
Sep 05, 2014 9.324 9.432 9.136 9.333 19,210 +0.01(+0.10%)
Sep 04, 2014 9.441 9.708 9.324 9.324 39,384 -0.12(-1.24%)
Sep 03, 2014 9.522 9.621 9.441 9.441 4,598 -0.13(-1.32%)
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.