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

Geopark Hlds Lmtd (NY: GPRK )

10.07 -0.20 (-1.93%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 4, 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 30, 2017 7.690 7.789 7.451 7.637 59,773 +0.01(+0.12%)
Nov 29, 2017 7.699 7.708 7.522 7.628 86,219 +0.00(+0.00%)
Nov 28, 2017 7.628 7.726 7.548 7.628 84,070 +0.11(+1.42%)
Nov 27, 2017 7.805 7.805 7.522 7.522 128,467 -0.28(-3.64%)
Nov 24, 2017 7.876 7.884 7.770 7.805 20,057 -0.02(-0.23%)
Nov 22, 2017 7.876 8.045 7.805 7.823 94,847 +0.00(+0.00%)
Nov 21, 2017 8.329 8.329 7.770 7.823 87,629 -0.47(-5.67%)
Nov 20, 2017 8.293 8.382 8.054 8.293 94,512 +0.01(+0.11%)
Nov 17, 2017 8.284 8.408 8.098 8.284 85,294 +0.07(+0.86%)
Nov 16, 2017 7.601 8.275 7.539 8.213 174,615 +0.43(+5.59%)
Nov 15, 2017 7.752 7.938 7.561 7.779 107,295 -0.16(-2.01%)
Nov 14, 2017 8.329 8.364 7.876 7.938 145,574 -0.43(-5.19%)
Nov 13, 2017 8.781 8.852 8.355 8.373 121,278 -0.35(-3.97%)
Nov 10, 2017 8.692 8.843 8.595 8.719 89,563 +0.04(+0.41%)
Nov 09, 2017 8.009 8.781 7.930 8.683 277,204 +0.25(+2.94%)
Nov 08, 2017 8.160 8.559 8.160 8.435 240,375 +0.20(+2.37%)
Nov 07, 2017 8.089 8.293 8.027 8.240 87,728 +0.24(+2.99%)
Nov 06, 2017 7.646 8.160 7.646 8.000 218,056 +0.26(+3.32%)
Nov 03, 2017 7.548 7.814 7.451 7.743 261,584 +0.04(+0.58%)
Nov 02, 2017 8.346 8.541 7.406 7.699 686,034 -0.70(-8.34%)
Nov 01, 2017 8.444 8.497 8.125 8.400 218,666 -0.04(-0.53%)
Oct 31, 2017 8.187 8.604 8.142 8.444 187,028 +0.23(+2.81%)
Oct 30, 2017 8.426 8.612 8.107 8.213 134,396 -0.04(-0.43%)
Oct 27, 2017 7.796 8.612 7.788 8.249 259,066 +0.47(+6.04%)
Oct 26, 2017 7.601 7.805 7.486 7.779 41,399 +0.22(+2.93%)
Oct 25, 2017 7.539 7.601 7.397 7.557 27,056 +0.14(+1.91%)
Oct 24, 2017 7.539 7.761 7.362 7.415 54,394 -0.02(-0.24%)
Oct 23, 2017 7.424 7.610 7.114 7.433 82,533 +0.00(+0.00%)
Oct 20, 2017 7.601 7.601 7.326 7.433 87,469 -0.11(-1.41%)
Oct 19, 2017 7.708 7.788 7.539 7.539 60,837 -0.27(-3.41%)
Oct 18, 2017 7.743 8.107 7.700 7.805 34,777 -0.14(-1.79%)
Oct 17, 2017 8.231 8.231 7.921 7.947 51,363 -0.24(-2.93%)
Oct 16, 2017 8.204 8.338 7.992 8.187 140,585 +0.06(+0.76%)
Oct 13, 2017 7.743 8.284 7.743 8.125 197,104 +0.41(+5.29%)
Oct 12, 2017 7.575 7.850 7.406 7.717 84,319 +0.28(+3.82%)
Oct 11, 2017 7.229 7.566 7.131 7.433 261,126 +0.04(+0.60%)
Oct 10, 2017 7.247 7.477 7.229 7.388 82,488 +0.25(+3.48%)
Oct 09, 2017 7.468 7.575 7.114 7.140 55,692 -0.33(-4.39%)
Oct 06, 2017 7.353 7.513 7.194 7.468 74,342 +0.01(+0.12%)
Oct 05, 2017 7.788 7.823 7.371 7.459 58,006 -0.31(-4.00%)
Oct 04, 2017 7.522 7.841 7.511 7.770 104,956 +0.32(+4.29%)
Oct 03, 2017 7.575 7.655 7.406 7.451 37,170 -0.12(-1.64%)
Oct 02, 2017 7.690 7.770 7.140 7.575 93,353 -0.20(-2.51%)
Sep 29, 2017 8.231 8.231 7.601 7.770 137,316 -0.16(-2.01%)
Sep 28, 2017 8.071 8.285 7.717 7.930 70,024 -0.12(-1.54%)
Sep 27, 2017 8.027 8.284 7.894 8.054 212,730 +0.19(+2.37%)
Sep 26, 2017 8.040 8.049 7.681 7.867 84,262 -0.24(-2.95%)
Sep 25, 2017 7.903 8.196 7.823 8.107 104,570 +0.28(+3.63%)
Sep 22, 2017 7.557 7.894 7.557 7.823 154,400 +0.26(+3.40%)
Sep 21, 2017 7.495 7.601 7.433 7.566 64,377 +0.21(+2.90%)
Sep 20, 2017 7.415 7.495 7.326 7.353 48,103 -0.08(-1.07%)
Sep 19, 2017 7.380 7.442 7.362 7.433 49,797 +0.10(+1.33%)
Sep 18, 2017 7.353 7.459 7.282 7.335 121,230 -0.02(-0.24%)
Sep 15, 2017 7.468 7.238 7.353 72,900 -0.07(-0.96%)
Sep 14, 2017 7.167 7.495 7.074 7.424 135,310 +0.28(+3.98%)
Sep 13, 2017 6.980 7.184 6.980 7.140 134,685 +0.18(+2.55%)
Sep 12, 2017 6.963 7.043 6.705 6.963 122,527 +0.00(+0.00%)
Sep 11, 2017 6.998 7.118 6.889 6.963 112,321 -0.04(-0.51%)
Sep 08, 2017 7.078 7.291 6.670 6.998 147,431 -0.10(-1.37%)
Sep 07, 2017 7.069 7.229 6.972 7.096 68,784 +0.03(+0.38%)
Sep 06, 2017 7.167 7.539 7.060 7.069 190,124 +0.00(+0.00%)
Sep 05, 2017 7.140 7.309 6.972 7.069 93,562 -0.05(-0.75%)
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.