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 (%)
Sep 30, 2014 8.669 8.749 8.421 8.678 22,826 -0.08(-0.91%)
Sep 29, 2014 8.952 8.952 8.518 8.757 11,903 -0.20(-2.18%)
Sep 26, 2014 8.332 9.059 8.258 8.952 29,737 +0.26(+2.96%)
Sep 25, 2014 9.103 9.103 8.660 8.695 13,516 -0.23(-2.58%)
Sep 24, 2014 9.130 9.130 8.864 8.926 31,400 +0.01(+0.10%)
Sep 23, 2014 8.952 9.085 8.864 8.917 12,870 -0.04(-0.40%)
Sep 22, 2014 9.218 9.236 8.811 8.952 87,472 -0.30(-3.26%)
Sep 19, 2014 9.218 9.475 9.139 9.254 157,741 +0.26(+2.86%)
Sep 18, 2014 9.174 9.174 8.952 8.997 2,924 -0.13(-1.46%)
Sep 17, 2014 9.130 9.209 9.130 9.130 4,977 +0.13(+1.48%)
Sep 16, 2014 8.952 9.085 8.908 8.997 8,201 -0.08(-0.88%)
Sep 15, 2014 8.961 9.297 8.917 9.076 30,674 -0.10(-1.13%)
Sep 12, 2014 9.404 9.428 9.085 9.180 31,012 -0.25(-2.66%)
Sep 11, 2014 9.440 9.484 9.316 9.431 12,410 +0.00(+0.00%)
Sep 10, 2014 9.564 9.564 9.307 9.431 6,623 -0.14(-1.48%)
Sep 09, 2014 9.493 9.573 9.307 9.573 15,490 +0.00(+0.00%)
Sep 08, 2014 9.289 9.573 9.289 9.573 37,355 +0.37(+4.05%)
Sep 05, 2014 9.192 9.298 9.006 9.201 19,487 +0.01(+0.10%)
Sep 04, 2014 9.307 9.570 9.192 9.192 39,952 -0.12(-1.24%)
Sep 03, 2014 9.387 9.484 9.307 9.307 4,665 -0.12(-1.32%)
Sep 02, 2014 9.750 9.750 9.325 9.431 43,639 -0.10(-1.02%)
Aug 29, 2014 9.662 9.529 9.529 9.529 12,748 +0.00(+0.00%)
Aug 28, 2014 9.573 9.573 9.484 9.529 22,541 +0.01(+0.09%)
Aug 27, 2014 9.564 9.564 9.484 9.520 50,122 +0.08(+0.85%)
Aug 26, 2014 9.555 9.732 9.440 9.440 89,960 -0.13(-1.39%)
Aug 25, 2014 9.750 9.750 9.537 9.573 24,039 +0.03(+0.36%)
Aug 22, 2014 9.378 9.608 9.378 9.538 84,775 +0.05(+0.57%)
Aug 21, 2014 9.289 9.484 9.209 9.484 23,546 +0.31(+3.38%)
Aug 20, 2014 8.952 9.706 8.952 9.174 33,378 +0.14(+1.57%)
Aug 19, 2014 9.608 9.706 8.837 9.032 70,172 -0.38(-4.05%)
Aug 18, 2014 9.706 9.706 9.475 9.413 68,389 -0.25(-2.57%)
Aug 15, 2014 8.784 9.662 8.722 9.662 104,193 +0.97(+11.11%)
Aug 14, 2014 8.864 8.864 8.598 8.695 9,780 -0.04(-0.41%)
Aug 13, 2014 8.811 8.855 8.731 8.731 24,925 -0.04(-0.51%)
Aug 12, 2014 8.757 8.873 8.757 8.775 68,223 -0.01(-0.10%)
Aug 11, 2014 8.864 8.944 8.766 8.784 11,833 -0.10(-1.10%)
Aug 08, 2014 8.917 8.917 8.811 8.882 4,524 -0.01(-0.10%)
Aug 07, 2014 8.970 9.307 8.846 8.890 26,444 +0.02(+0.20%)
Aug 06, 2014 8.935 8.970 8.873 8.873 1,415 +0.02(+0.20%)
Aug 05, 2014 8.952 8.952 8.669 8.855 28,034 -0.06(-0.70%)
Aug 04, 2014 9.201 9.201 8.908 8.917 23,149 -0.07(-0.79%)
Aug 01, 2014 8.784 8.988 8.784 8.988 6,225 +0.20(+2.22%)
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%)
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.