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 (%)
Jul 31, 2014 8.713 8.864 8.686 8.793 12,712 -0.08(-0.90%)
Jul 30, 2014 8.757 9.085 8.749 8.873 3,130 +0.10(+1.11%)
Jul 29, 2014 9.174 9.396 8.762 8.775 33,473 -0.32(-3.51%)
Jul 28, 2014 9.183 9.280 9.085 9.094 13,884 +0.06(+0.69%)
Jul 25, 2014 8.695 9.182 8.695 9.032 33,608 +0.26(+2.93%)
Jul 24, 2014 8.855 8.992 8.775 8.775 22,672 -0.12(-1.39%)
Jul 23, 2014 8.926 8.926 8.722 8.899 36,328 +0.14(+1.62%)
Jul 22, 2014 8.824 8.855 8.731 8.757 30,644 +0.03(+0.30%)
Jul 21, 2014 8.846 8.908 8.731 8.731 14,115 -0.04(-0.51%)
Jul 18, 2014 9.245 9.245 8.775 8.775 17,398 -0.13(-1.49%)
Jul 17, 2014 9.307 9.484 8.890 8.908 50,118 -0.37(-4.01%)
Jul 16, 2014 9.245 9.298 9.156 9.280 14,665 +0.13(+1.45%)
Jul 15, 2014 9.041 9.254 9.039 9.147 16,679 +0.17(+1.88%)
Jul 14, 2014 9.298 9.298 8.978 8.979 18,510 -0.32(-3.43%)
Jul 11, 2014 8.642 9.307 8.624 9.298 84,082 +0.70(+8.14%)
Jul 10, 2014 8.270 8.651 8.270 8.598 28,949 +0.20(+2.43%)
Jul 09, 2014 8.350 8.509 8.288 8.394 14,887 +0.00(+0.00%)
Jul 08, 2014 8.367 8.421 8.243 8.394 11,940 +0.04(+0.42%)
Jul 07, 2014 8.332 8.429 8.332 8.359 16,021 +0.03(+0.32%)
Jul 03, 2014 8.332 8.332 8.332 8.332 13,989 +0.04(+0.53%)
Jul 02, 2014 8.208 8.288 8.199 8.288 27,295 +0.13(+1.63%)
Jul 01, 2014 8.128 8.252 8.128 8.155 68,697 +0.04(+0.55%)
Jun 30, 2014 8.252 8.252 8.110 8.110 36,459 -0.09(-1.08%)
Jun 27, 2014 8.199 8.199 8.199 8.199 4,200 -0.00(-0.00%)
Jun 26, 2014 8.287 8.288 8.199 8.199 2,845 -0.09(-1.07%)
Jun 25, 2014 8.243 8.288 8.164 8.288 20,836 +0.09(+1.08%)
Jun 24, 2014 8.642 8.642 8.199 8.199 53,542 -0.33(-3.85%)
Jun 23, 2014 8.642 8.686 8.456 8.527 25,050 +0.06(+0.73%)
Jun 20, 2014 8.554 8.554 8.421 8.465 35,905 -0.04(-0.52%)
Jun 19, 2014 8.234 8.554 8.155 8.509 91,079 +0.42(+5.15%)
Jun 18, 2014 8.164 8.226 8.084 8.093 39,391 +0.06(+0.77%)
Jun 17, 2014 8.155 8.332 7.960 8.031 172,981 +0.04(+0.55%)
Jun 16, 2014 8.199 8.243 7.977 7.986 30,889 -0.26(-3.12%)
Jun 13, 2014 8.332 8.341 7.986 8.243 28,890 -0.09(-1.06%)
Jun 12, 2014 7.995 8.412 7.977 8.332 64,826 +0.35(+4.44%)
Jun 11, 2014 8.066 8.066 7.951 7.977 10,608 -0.01(-0.11%)
Jun 10, 2014 8.279 8.279 7.977 7.986 31,518 -0.30(-3.64%)
Jun 06, 2014 8.403 8.403 8.208 8.288 42,406 +0.00(+0.00%)
Jun 05, 2014 8.296 8.376 8.155 8.288 73,077 +0.21(+2.63%)
Jun 04, 2014 8.323 8.376 8.066 8.075 33,297 -0.17(-2.04%)
Jun 03, 2014 8.456 8.509 8.243 8.243 36,226 -0.09(-1.06%)
Jun 02, 2014 8.376 8.421 8.243 8.332 13,079 +0.00(+0.00%)
May 30, 2014 8.421 8.421 8.243 8.332 85,957 -0.03(-0.32%)
May 29, 2014 8.366 8.500 8.243 8.359 57,397 +0.03(+0.32%)
May 28, 2014 8.421 8.465 8.243 8.332 36,724 +0.05(+0.64%)
May 27, 2014 8.341 8.553 8.199 8.279 26,089 +0.08(+0.97%)
May 23, 2014 8.155 8.199 8.199 8.199 48,399 +0.07(+0.88%)
May 22, 2014 8.545 8.554 8.057 8.128 65,846 -0.41(-4.78%)
May 21, 2014 8.243 8.554 8.243 8.536 51,310 +0.29(+3.55%)
May 20, 2014 7.898 8.385 7.898 8.243 32,078 +0.28(+3.56%)
May 19, 2014 8.101 8.110 7.933 7.960 29,869 +0.02(+0.22%)
May 16, 2014 7.960 7.977 7.880 7.942 20,609 +0.01(+0.11%)
May 15, 2014 8.022 8.100 7.694 7.933 51,084 -0.09(-1.11%)
May 14, 2014 8.067 8.067 8.022 8.022 7,412 +0.00(+0.00%)
May 13, 2014 8.066 8.226 8.022 8.022 14,246 -0.12(-1.52%)
May 12, 2014 8.376 8.403 8.084 8.146 17,033 +0.05(+0.66%)
May 09, 2014 8.075 8.314 8.022 8.093 104,775 -0.13(-1.62%)
May 08, 2014 8.376 8.642 8.199 8.226 76,880 -0.06(-0.75%)
May 07, 2014 8.554 8.811 8.243 8.288 45,553 -0.04(-0.53%)
May 06, 2014 8.190 8.607 8.190 8.332 225,123 +0.35(+4.44%)
May 05, 2014 7.180 8.101 7.091 7.977 141,533 +0.89(+12.50%)
May 02, 2014 7.091 7.126 7.047 7.091 60,849 +0.03(+0.38%)
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.