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

Geopark Hlds Lmtd (NY: GPRK )

9.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 8.845 8.998 8.818 8.926 12,523 -0.08(-0.90%)
Jul 30, 2014 8.890 9.223 8.881 9.007 3,084 +0.10(+1.11%)
Jul 29, 2014 9.313 9.537 8.894 8.908 32,975 -0.32(-3.51%)
Jul 28, 2014 9.322 9.421 9.223 9.232 13,678 +0.06(+0.69%)
Jul 25, 2014 8.827 9.320 8.827 9.169 33,108 +0.26(+2.93%)
Jul 24, 2014 8.989 9.128 8.908 8.908 22,334 -0.13(-1.39%)
Jul 23, 2014 9.061 9.061 8.854 9.034 35,788 +0.14(+1.62%)
Jul 22, 2014 8.958 8.989 8.863 8.890 30,189 +0.03(+0.30%)
Jul 21, 2014 8.980 9.043 8.863 8.863 13,905 -0.04(-0.51%)
Jul 18, 2014 9.385 9.385 8.908 8.908 17,140 -0.13(-1.49%)
Jul 17, 2014 9.447 9.627 9.025 9.043 49,373 -0.38(-4.01%)
Jul 16, 2014 9.385 9.438 9.295 9.421 14,447 +0.13(+1.45%)
Jul 15, 2014 9.178 9.394 9.175 9.286 16,431 +0.17(+1.88%)
Jul 14, 2014 9.438 9.438 9.114 9.115 18,234 -0.32(-3.43%)
Jul 11, 2014 8.773 9.447 8.755 9.438 82,831 +0.71(+8.14%)
Jul 10, 2014 8.395 8.782 8.395 8.728 28,518 +0.21(+2.43%)
Jul 09, 2014 8.476 8.638 8.413 8.521 14,666 +0.00(+0.00%)
Jul 08, 2014 8.494 8.548 8.368 8.521 11,763 +0.04(+0.42%)
Jul 07, 2014 8.458 8.557 8.458 8.485 15,783 +0.03(+0.32%)
Jul 03, 2014 8.458 8.458 8.458 8.458 13,781 +0.04(+0.53%)
Jul 02, 2014 8.332 8.413 8.323 8.413 26,889 +0.13(+1.63%)
Jul 01, 2014 8.251 8.377 8.251 8.278 67,675 +0.04(+0.55%)
Jun 30, 2014 8.377 8.377 8.233 8.233 35,917 -0.09(-1.08%)
Jun 27, 2014 8.323 8.323 8.323 8.323 4,137 -0.00(-0.00%)
Jun 26, 2014 8.412 8.413 8.323 8.323 2,802 -0.09(-1.07%)
Jun 25, 2014 8.368 8.413 8.287 8.413 20,526 +0.09(+1.08%)
Jun 24, 2014 8.773 8.773 8.323 8.323 52,746 -0.33(-3.85%)
Jun 23, 2014 8.773 8.818 8.584 8.656 24,677 +0.06(+0.73%)
Jun 20, 2014 8.683 8.683 8.548 8.593 35,371 -0.04(-0.52%)
Jun 19, 2014 8.359 8.683 8.278 8.638 89,724 +0.42(+5.15%)
Jun 18, 2014 8.287 8.350 8.206 8.215 38,805 +0.06(+0.77%)
Jun 17, 2014 8.278 8.458 8.080 8.152 170,408 +0.04(+0.55%)
Jun 16, 2014 8.323 8.368 8.098 8.107 30,430 -0.26(-3.12%)
Jun 13, 2014 8.458 8.467 8.107 8.368 28,460 -0.09(-1.06%)
Jun 12, 2014 8.116 8.539 8.098 8.458 63,862 +0.36(+4.44%)
Jun 11, 2014 8.188 8.188 8.071 8.098 10,450 -0.01(-0.11%)
Jun 10, 2014 8.404 8.404 8.098 8.107 31,049 -0.31(-3.64%)
Jun 06, 2014 8.530 8.530 8.332 8.413 41,775 +0.00(+0.00%)
Jun 05, 2014 8.422 8.503 8.278 8.413 71,990 +0.22(+2.63%)
Jun 04, 2014 8.449 8.503 8.188 8.197 32,802 -0.17(-2.04%)
Jun 03, 2014 8.584 8.638 8.368 8.368 35,687 -0.09(-1.06%)
Jun 02, 2014 8.503 8.548 8.368 8.458 12,884 +0.00(+0.00%)
May 30, 2014 8.548 8.548 8.368 8.458 84,679 -0.03(-0.32%)
May 29, 2014 8.492 8.629 8.368 8.485 56,543 +0.03(+0.32%)
May 28, 2014 8.548 8.593 8.368 8.458 36,178 +0.05(+0.64%)
May 27, 2014 8.467 8.683 8.323 8.404 25,701 +0.08(+0.97%)
May 23, 2014 8.278 8.323 8.323 8.323 47,679 +0.07(+0.88%)
May 22, 2014 8.674 8.683 8.179 8.250 64,867 -0.41(-4.78%)
May 21, 2014 8.368 8.683 8.368 8.665 50,546 +0.30(+3.55%)
May 20, 2014 8.017 8.512 8.017 8.368 31,601 +0.29(+3.56%)
May 19, 2014 8.224 8.233 8.053 8.080 29,425 +0.02(+0.22%)
May 16, 2014 8.080 8.098 7.999 8.062 20,303 +0.01(+0.11%)
May 15, 2014 8.143 8.222 7.810 8.053 50,324 -0.09(-1.11%)
May 14, 2014 8.189 8.189 8.143 8.143 7,301 +0.00(+0.00%)
May 13, 2014 8.188 8.350 8.143 8.143 14,034 -0.13(-1.52%)
May 12, 2014 8.503 8.530 8.206 8.269 16,779 +0.05(+0.66%)
May 09, 2014 8.197 8.440 8.143 8.215 103,217 -0.13(-1.62%)
May 08, 2014 8.503 8.773 8.323 8.350 75,736 -0.06(-0.75%)
May 07, 2014 8.683 8.944 8.368 8.413 44,876 -0.04(-0.53%)
May 06, 2014 8.314 8.737 8.314 8.458 221,774 +0.36(+4.44%)
May 05, 2014 7.288 8.224 7.198 8.098 139,428 +0.90(+12.50%)
May 02, 2014 7.198 7.234 7.153 7.198 59,944 +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.