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

Geopark Hlds Lmtd (NY: GPRK )

10.34 +0.15 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
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%)
Aug 01, 2014 8.790 8.994 8.790 8.994 6,221 +0.20(+2.22%)
Jul 31, 2014 8.719 8.870 8.692 8.799 12,703 -0.08(-0.90%)
Jul 30, 2014 8.763 9.091 8.754 8.879 3,128 +0.10(+1.11%)
Jul 29, 2014 9.180 9.402 8.768 8.781 33,450 -0.32(-3.51%)
Jul 28, 2014 9.189 9.287 9.091 9.100 13,875 +0.06(+0.69%)
Jul 25, 2014 8.701 9.188 8.701 9.038 33,586 +0.26(+2.93%)
Jul 24, 2014 8.861 8.998 8.781 8.781 22,656 -0.12(-1.39%)
Jul 23, 2014 8.932 8.932 8.728 8.905 36,304 +0.14(+1.62%)
Jul 22, 2014 8.830 8.861 8.737 8.763 30,624 +0.03(+0.30%)
Jul 21, 2014 8.852 8.914 8.737 8.737 14,106 -0.04(-0.51%)
Jul 18, 2014 9.251 9.251 8.781 8.781 17,387 -0.13(-1.49%)
Jul 17, 2014 9.313 9.491 8.896 8.914 50,085 -0.37(-4.01%)
Jul 16, 2014 9.251 9.304 9.162 9.287 14,655 +0.13(+1.45%)
Jul 15, 2014 9.047 9.260 9.045 9.154 16,667 +0.17(+1.88%)
Jul 14, 2014 9.304 9.304 8.984 8.985 18,497 -0.32(-3.43%)
Jul 11, 2014 8.648 9.313 8.630 9.304 84,026 +0.70(+8.14%)
Jul 10, 2014 8.275 8.657 8.275 8.604 28,929 +0.20(+2.43%)
Jul 09, 2014 8.355 8.515 8.293 8.400 14,877 +0.00(+0.00%)
Jul 08, 2014 8.373 8.426 8.249 8.400 11,932 +0.04(+0.42%)
Jul 07, 2014 8.338 8.435 8.338 8.364 16,010 +0.03(+0.32%)
Jul 03, 2014 8.338 8.338 8.338 8.338 13,980 +0.04(+0.53%)
Jul 02, 2014 8.213 8.293 8.204 8.293 27,277 +0.13(+1.63%)
Jul 01, 2014 8.134 8.258 8.134 8.160 68,651 +0.04(+0.55%)
Jun 30, 2014 8.258 8.258 8.116 8.116 36,435 -0.09(-1.08%)
Jun 27, 2014 8.204 8.204 8.204 8.204 4,197 -0.00(-0.00%)
Jun 26, 2014 8.292 8.293 8.204 8.205 2,843 -0.09(-1.07%)
Jun 25, 2014 8.249 8.293 8.169 8.293 20,822 +0.09(+1.08%)
Jun 24, 2014 8.648 8.648 8.204 8.204 53,506 -0.33(-3.85%)
Jun 23, 2014 8.648 8.692 8.462 8.533 25,033 +0.06(+0.73%)
Jun 20, 2014 8.559 8.559 8.426 8.471 35,881 -0.04(-0.52%)
Jun 19, 2014 8.240 8.559 8.160 8.515 91,018 +0.42(+5.15%)
Jun 18, 2014 8.169 8.231 8.089 8.098 39,365 +0.06(+0.77%)
Jun 17, 2014 8.160 8.338 7.965 8.036 172,866 +0.04(+0.55%)
Jun 16, 2014 8.204 8.249 7.983 7.992 30,869 -0.26(-3.12%)
Jun 13, 2014 8.338 8.346 7.992 8.249 28,871 -0.09(-1.06%)
Jun 12, 2014 8.001 8.417 7.983 8.338 64,783 +0.35(+4.44%)
Jun 11, 2014 8.071 8.071 7.956 7.983 10,601 -0.01(-0.11%)
Jun 10, 2014 8.284 8.284 7.983 7.992 31,497 -0.30(-3.64%)
Jun 06, 2014 8.408 8.408 8.213 8.293 42,377 +0.00(+0.00%)
Jun 05, 2014 8.302 8.382 8.160 8.293 73,028 +0.21(+2.63%)
Jun 04, 2014 8.329 8.382 8.071 8.080 33,275 -0.17(-2.04%)
Jun 03, 2014 8.462 8.515 8.249 8.249 36,201 -0.09(-1.06%)
Jun 02, 2014 8.382 8.426 8.249 8.338 13,070 +0.00(+0.00%)
May 30, 2014 8.426 8.426 8.249 8.338 85,900 -0.03(-0.32%)
May 29, 2014 8.371 8.506 8.249 8.364 57,359 +0.03(+0.32%)
May 28, 2014 8.426 8.471 8.249 8.338 36,700 +0.05(+0.64%)
May 27, 2014 8.346 8.559 8.204 8.284 26,071 +0.08(+0.97%)
May 23, 2014 8.160 8.204 8.204 8.204 48,366 +0.07(+0.88%)
May 22, 2014 8.550 8.559 8.063 8.133 65,802 -0.41(-4.78%)
May 21, 2014 8.249 8.559 8.249 8.542 51,275 +0.29(+3.55%)
May 20, 2014 7.903 8.391 7.903 8.249 32,057 +0.28(+3.56%)
May 19, 2014 8.107 8.116 7.938 7.965 29,849 +0.02(+0.22%)
May 16, 2014 7.965 7.983 7.885 7.947 20,595 +0.01(+0.11%)
May 15, 2014 8.027 8.105 7.699 7.938 51,050 -0.09(-1.11%)
May 14, 2014 8.072 8.072 8.027 8.027 7,407 +0.00(+0.00%)
May 13, 2014 8.071 8.231 8.027 8.027 14,237 -0.12(-1.52%)
May 12, 2014 8.382 8.408 8.089 8.151 17,021 +0.05(+0.66%)
May 09, 2014 8.080 8.320 8.027 8.098 104,705 -0.13(-1.62%)
May 08, 2014 8.382 8.648 8.204 8.231 76,828 -0.06(-0.75%)
May 07, 2014 8.559 8.816 8.249 8.293 45,523 -0.04(-0.53%)
May 06, 2014 8.196 8.612 8.196 8.338 224,972 +0.35(+4.44%)
May 05, 2014 7.184 8.107 7.096 7.983 141,438 +0.89(+12.50%)
May 02, 2014 7.096 7.131 7.051 7.096 60,809 +0.03(+0.38%)
May 01, 2014 7.096 7.189 6.963 7.069 8,990 +0.05(+0.76%)
Apr 30, 2014 7.087 7.176 7.016 7.016 25,386 -0.08(-1.13%)
Apr 29, 2014 7.216 7.216 7.007 7.096 41,421 +0.08(+1.14%)
Apr 28, 2014 7.016 7.158 7.007 7.016 7,132 +0.01(+0.13%)
Apr 25, 2014 7.317 7.450 7.007 7.007 51,406 -0.18(-2.47%)
Apr 24, 2014 7.451 7.451 7.184 7.184 26,128 -0.13(-1.82%)
Apr 23, 2014 7.326 7.451 7.264 7.317 6,236 -0.13(-1.79%)
Apr 22, 2014 7.211 7.459 7.193 7.451 75,105 +0.02(+0.24%)
Apr 21, 2014 7.051 7.530 6.972 7.433 18,629 +0.39(+5.54%)
Apr 17, 2014 7.043 7.043 7.043 0 +0.14(+2.06%)
Apr 16, 2014 7.043 7.051 6.741 6.901 50,753 -0.02(-0.26%)
Apr 15, 2014 6.963 7.051 6.652 6.918 109,196 -0.10(-1.39%)
Apr 14, 2014 6.963 7.042 6.945 7.016 22,271 -0.04(-0.63%)
Apr 11, 2014 6.910 7.096 6.910 7.060 17,993 -0.02(-0.25%)
Apr 10, 2014 7.131 7.131 6.892 7.078 57,401 +0.03(+0.38%)
Apr 09, 2014 6.697 7.406 6.697 7.051 117,645 +0.40(+6.00%)
Apr 08, 2014 6.564 6.785 6.475 6.652 71,889 +0.35(+5.49%)
Apr 07, 2014 6.209 6.329 6.209 6.306 25,183 +0.07(+1.14%)
Apr 04, 2014 6.342 6.386 6.138 6.235 35,097 +0.03(+0.43%)
Apr 03, 2014 6.076 6.253 6.076 6.209 58,900 +0.21(+3.55%)
Apr 02, 2014 6.191 6.209 5.996 5.996 92,820 -0.20(-3.15%)
Apr 01, 2014 6.342 6.342 6.182 6.191 182,747 -0.08(-1.27%)
Mar 31, 2014 6.262 6.324 6.253 6.271 30,271 -0.01(-0.14%)
Mar 28, 2014 6.448 6.448 6.257 6.280 70,340 -0.15(-2.34%)
Mar 27, 2014 6.457 6.466 6.404 6.431 44,898 +0.04(+0.69%)
Mar 26, 2014 6.342 6.599 6.333 6.386 176,306 +0.00(+0.00%)
Mar 25, 2014 6.360 6.386 6.209 6.386 84,309 +0.00(+0.00%)
Mar 24, 2014 6.519 6.519 6.227 6.386 21,570 -0.08(-1.23%)
Mar 21, 2014 6.750 6.918 6.466 6.466 82,664 -0.27(-4.08%)
Mar 20, 2014 6.918 6.918 6.741 6.741 6,432 -0.17(-2.44%)
Mar 19, 2014 6.954 6.954 6.892 6.910 9,420 +0.04(+0.52%)
Mar 18, 2014 6.812 6.901 6.812 6.874 32,302 +0.08(+1.17%)
Mar 17, 2014 6.924 7.007 6.785 6.794 25,687 -0.08(-1.16%)
Mar 14, 2014 6.803 7.096 6.803 6.874 27,310 +0.03(+0.39%)
Mar 13, 2014 6.874 6.874 6.741 6.847 9,924 +0.05(+0.78%)
Mar 12, 2014 6.918 6.980 6.785 6.794 19,925 +0.00(+0.00%)
Mar 11, 2014 6.768 7.184 6.741 6.794 23,270 -0.02(-0.26%)
Mar 10, 2014 6.918 6.927 6.759 6.812 6,684 -0.20(-2.78%)
Mar 07, 2014 7.165 7.165 7.007 7.007 32,270 -0.18(-2.47%)
Mar 06, 2014 6.741 7.184 6.741 7.184 76,756 +0.34(+4.92%)
Mar 05, 2014 6.865 6.918 6.652 6.847 50,241 -0.06(-0.90%)
Mar 04, 2014 7.007 7.034 6.830 6.910 60,477 -0.16(-2.26%)
Mar 03, 2014 6.750 7.140 6.732 7.069 38,219 +0.29(+4.22%)
Feb 28, 2014 6.830 6.918 6.705 6.783 38,624 -0.10(-1.45%)
Feb 27, 2014 6.697 7.007 6.697 6.883 59,615 +0.05(+0.78%)
Feb 26, 2014 6.697 6.998 6.697 6.830 14,225 +0.12(+1.85%)
Feb 25, 2014 6.963 7.114 6.697 6.705 51,896 -0.12(-1.82%)
Feb 24, 2014 7.007 7.273 6.786 6.830 40,401 -0.31(-4.35%)
Feb 21, 2014 6.377 7.176 6.377 7.140 57,476 +0.68(+10.58%)
Feb 20, 2014 6.386 6.608 6.360 6.457 24,159 +0.02(+0.28%)
Feb 19, 2014 6.493 6.608 6.289 6.439 21,362 -0.04(-0.55%)
Feb 18, 2014 6.918 6.918 6.475 6.475 92,819 +0.04(+0.69%)
Feb 14, 2014 6.147 6.431 6.431 6.431 89,856 +0.20(+3.13%)
Feb 13, 2014 5.801 6.351 5.756 6.235 196,856 +0.32(+5.40%)
Feb 12, 2014 5.987 5.987 5.730 5.916 65,755 +0.02(+0.30%)
Feb 11, 2014 5.898 5.969 5.810 5.898 105,533 +0.07(+1.22%)
Feb 10, 2014 5.845 5.898 5.677 5.827 83,189 +0.11(+1.86%)
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.