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 (%)
Nov 28, 2014 6.825 6.825 6.134 6.258 217,888 -0.74(-10.63%)
Nov 26, 2014 7.180 7.002 7.002 7.002 7,446 -0.15(-2.11%)
Nov 25, 2014 7.251 7.295 7.091 7.153 81,264 -0.10(-1.34%)
Nov 24, 2014 7.242 7.384 7.118 7.251 86,301 +0.12(+1.61%)
Nov 21, 2014 7.224 7.268 7.091 7.135 66,179 -0.04(-0.62%)
Nov 20, 2014 6.949 7.180 6.949 7.180 73,454 +0.18(+2.53%)
Nov 19, 2014 6.958 7.091 6.940 7.002 48,952 +0.04(+0.64%)
Nov 18, 2014 6.923 6.958 6.914 6.958 110,129 +0.02(+0.25%)
Nov 17, 2014 6.958 7.045 6.940 6.940 2,944 -0.02(-0.25%)
Nov 14, 2014 6.861 7.038 6.861 6.958 26,681 +0.04(+0.64%)
Nov 13, 2014 7.180 7.180 6.869 6.914 10,202 -0.27(-3.70%)
Nov 12, 2014 7.206 7.215 6.878 7.180 88,994 -0.04(-0.61%)
Nov 11, 2014 7.118 7.259 7.109 7.224 118,454 +0.04(+0.62%)
Nov 10, 2014 7.206 7.206 7.180 7.180 734 -0.04(-0.61%)
Nov 07, 2014 7.029 7.313 7.029 7.224 70,491 +0.21(+3.03%)
Nov 06, 2014 7.153 7.162 7.000 7.011 17,176 -0.12(-1.74%)
Nov 05, 2014 7.268 7.286 7.091 7.135 8,788 -0.18(-2.42%)
Nov 04, 2014 7.313 7.481 7.224 7.313 27,091 -0.18(-2.37%)
Nov 03, 2014 7.481 7.534 7.390 7.490 17,820 -0.12(-1.63%)
Oct 31, 2014 7.968 7.968 7.401 7.614 10,514 -0.14(-1.83%)
Oct 30, 2014 7.676 7.880 7.534 7.756 22,106 +0.09(+1.16%)
Oct 29, 2014 7.002 7.667 7.002 7.667 51,035 +0.78(+11.33%)
Oct 28, 2014 7.295 7.295 6.887 6.887 44,294 -0.30(-4.19%)
Oct 27, 2014 6.834 7.463 7.118 7.189 60,434 +0.07(+1.00%)
Oct 24, 2014 7.091 7.197 7.091 7.118 13,414 -0.06(-0.86%)
Oct 23, 2014 7.153 7.251 7.135 7.180 40,419 +0.04(+0.62%)
Oct 22, 2014 7.171 7.446 7.118 7.135 43,920 -0.04(-0.49%)
Oct 21, 2014 7.180 7.419 7.100 7.171 15,123 -0.02(-0.25%)
Oct 20, 2014 7.570 7.570 7.091 7.189 30,804 -0.08(-1.10%)
Oct 17, 2014 7.091 7.268 6.958 7.268 45,275 +0.09(+1.23%)
Oct 16, 2014 7.100 7.180 7.091 7.180 28,980 +0.03(+0.37%)
Oct 15, 2014 7.189 7.189 6.914 7.153 77,250 -0.10(-1.34%)
Oct 14, 2014 6.887 7.375 6.834 7.251 60,298 +0.29(+4.20%)
Oct 13, 2014 6.736 7.091 6.205 6.958 153,201 -0.20(-2.73%)
Oct 10, 2014 7.667 7.667 7.135 7.153 30,839 -0.46(-6.05%)
Oct 09, 2014 7.579 7.614 7.313 7.614 22,414 -0.09(-1.15%)
Oct 08, 2014 8.155 8.155 6.878 7.703 81,491 -0.58(-6.96%)
Oct 07, 2014 8.164 8.323 8.066 8.279 9,465 +0.18(+2.19%)
Oct 06, 2014 8.066 8.509 8.066 8.101 35,100 -0.01(-0.11%)
Oct 03, 2014 7.765 8.110 7.588 8.110 27,707 +0.13(+1.67%)
Oct 02, 2014 8.057 8.199 7.969 7.977 107,058 -0.13(-1.64%)
Oct 01, 2014 8.545 8.545 8.023 8.110 45,979 -0.57(-6.54%)
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%)
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%)
May 01, 2014 7.091 7.184 6.958 7.064 8,996 +0.05(+0.76%)
Apr 30, 2014 7.082 7.171 7.011 7.011 25,403 -0.08(-1.12%)
Apr 29, 2014 7.211 7.211 7.002 7.091 41,449 +0.08(+1.14%)
Apr 28, 2014 7.011 7.153 7.002 7.011 7,136 +0.01(+0.13%)
Apr 25, 2014 7.313 7.445 7.002 7.002 51,440 -0.18(-2.47%)
Apr 24, 2014 7.446 7.446 7.180 7.180 26,145 -0.13(-1.82%)
Apr 23, 2014 7.322 7.446 7.259 7.313 6,241 -0.13(-1.79%)
Apr 22, 2014 7.206 7.454 7.189 7.446 75,155 +0.02(+0.24%)
Apr 21, 2014 7.047 7.525 6.967 7.428 18,642 +0.39(+5.54%)
Apr 17, 2014 7.038 7.038 7.038 0 +0.14(+2.06%)
Apr 16, 2014 7.038 7.047 6.736 6.896 50,787 -0.02(-0.26%)
Apr 15, 2014 6.958 7.047 6.648 6.914 109,269 -0.10(-1.39%)
Apr 14, 2014 6.958 7.038 6.940 7.011 22,286 -0.04(-0.63%)
Apr 11, 2014 6.905 7.091 6.905 7.056 18,005 -0.02(-0.25%)
Apr 10, 2014 7.126 7.126 6.887 7.073 57,439 +0.03(+0.38%)
Apr 09, 2014 6.692 7.401 6.692 7.047 117,724 +0.40(+6.00%)
Apr 08, 2014 6.559 6.781 6.471 6.648 71,937 +0.35(+5.49%)
Apr 07, 2014 6.205 6.324 6.205 6.302 25,200 +0.07(+1.14%)
Apr 04, 2014 6.338 6.382 6.134 6.231 35,120 +0.03(+0.43%)
Apr 03, 2014 6.072 6.249 6.072 6.205 58,939 +0.21(+3.55%)
Apr 02, 2014 6.187 6.205 5.992 5.992 92,882 -0.20(-3.15%)
Apr 01, 2014 6.338 6.338 6.178 6.187 182,870 -0.08(-1.27%)
Mar 31, 2014 6.258 6.320 6.249 6.267 30,291 -0.01(-0.14%)
Mar 28, 2014 6.444 6.444 6.253 6.276 70,387 -0.15(-2.34%)
Mar 27, 2014 6.453 6.462 6.400 6.426 44,928 +0.04(+0.69%)
Mar 26, 2014 6.338 6.595 6.329 6.382 176,424 +0.00(+0.00%)
Mar 25, 2014 6.355 6.382 6.205 6.382 84,365 +0.00(+0.00%)
Mar 24, 2014 6.515 6.515 6.222 6.382 21,584 -0.08(-1.23%)
Mar 21, 2014 6.745 6.914 6.462 6.462 82,719 -0.27(-4.08%)
Mar 20, 2014 6.914 6.914 6.736 6.736 6,436 -0.17(-2.44%)
Mar 19, 2014 6.949 6.949 6.887 6.905 9,427 +0.04(+0.52%)
Mar 18, 2014 6.807 6.896 6.807 6.869 32,323 +0.08(+1.17%)
Mar 17, 2014 6.920 7.002 6.781 6.790 25,704 -0.08(-1.16%)
Mar 14, 2014 6.799 7.091 6.799 6.869 27,329 +0.03(+0.39%)
Mar 13, 2014 6.869 6.869 6.736 6.843 9,931 +0.05(+0.78%)
Mar 12, 2014 6.914 6.976 6.781 6.790 19,938 +0.00(+0.00%)
Mar 11, 2014 6.763 7.179 6.736 6.790 23,285 -0.02(-0.26%)
Mar 10, 2014 6.914 6.923 6.754 6.807 6,689 -0.20(-2.78%)
Mar 07, 2014 7.160 7.160 7.002 7.002 32,292 -0.18(-2.47%)
Mar 06, 2014 6.736 7.180 6.736 7.180 76,808 +0.34(+4.92%)
Mar 05, 2014 6.861 6.914 6.648 6.843 50,275 -0.06(-0.90%)
Mar 04, 2014 7.002 7.029 6.825 6.905 60,518 -0.16(-2.26%)
Mar 03, 2014 6.745 7.135 6.728 7.064 38,245 +0.29(+4.22%)
Feb 28, 2014 6.825 6.914 6.701 6.778 38,650 -0.10(-1.45%)
Feb 27, 2014 6.692 7.002 6.692 6.878 59,655 +0.05(+0.78%)
Feb 26, 2014 6.692 6.994 6.692 6.825 14,235 +0.12(+1.85%)
Feb 25, 2014 6.958 7.109 6.692 6.701 51,931 -0.12(-1.82%)
Feb 24, 2014 7.002 7.268 6.781 6.825 40,428 -0.31(-4.35%)
Feb 21, 2014 6.373 7.171 6.373 7.135 57,515 +0.68(+10.58%)
Feb 20, 2014 6.382 6.603 6.355 6.453 24,175 +0.02(+0.28%)
Feb 19, 2014 6.488 6.604 6.284 6.435 21,376 -0.04(-0.55%)
Feb 18, 2014 6.914 6.914 6.471 6.471 92,881 +0.04(+0.69%)
Feb 14, 2014 6.143 6.426 6.426 6.426 89,916 +0.20(+3.13%)
Feb 13, 2014 5.797 6.346 5.753 6.231 196,988 +0.32(+5.40%)
Feb 12, 2014 5.983 5.983 5.726 5.912 65,799 +0.02(+0.30%)
Feb 11, 2014 5.894 5.965 5.806 5.894 105,604 +0.07(+1.22%)
Feb 10, 2014 5.841 5.894 5.673 5.824 83,245 +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.