Skip to main content

Geopark Hlds Lmtd (NY: GPRK )

7.990 -0.070 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 6.871 6.957 6.802 6.802 26,185 -0.08(-1.13%)
Apr 29, 2014 6.996 6.996 6.793 6.879 42,726 +0.08(+1.14%)
Apr 28, 2014 6.802 6.939 6.793 6.802 7,356 +0.01(+0.13%)
Apr 25, 2014 7.094 7.223 6.793 6.793 53,025 -0.17(-2.47%)
Apr 24, 2014 7.223 7.223 6.965 6.965 26,951 -0.13(-1.82%)
Apr 23, 2014 7.103 7.223 7.042 7.094 6,433 -0.13(-1.79%)
Apr 22, 2014 6.991 7.232 6.974 7.223 77,470 +0.02(+0.24%)
Apr 21, 2014 6.836 7.300 6.759 7.206 19,216 +0.38(+5.54%)
Apr 17, 2014 6.828 6.828 6.828 0 +0.14(+2.06%)
Apr 16, 2014 6.828 6.836 6.535 6.690 52,352 -0.02(-0.26%)
Apr 15, 2014 6.750 6.836 6.449 6.707 112,635 -0.09(-1.39%)
Apr 14, 2014 6.750 6.827 6.733 6.802 22,972 -0.04(-0.63%)
Apr 11, 2014 6.699 6.879 6.699 6.845 18,560 -0.02(-0.25%)
Apr 10, 2014 6.914 6.914 6.681 6.862 59,208 +0.03(+0.38%)
Apr 09, 2014 6.492 7.180 6.492 6.836 121,350 +0.39(+6.00%)
Apr 08, 2014 6.363 6.578 6.277 6.449 74,153 +0.34(+5.49%)
Apr 07, 2014 6.019 6.135 6.019 6.114 25,976 +0.07(+1.14%)
Apr 04, 2014 6.148 6.191 5.950 6.045 36,202 +0.03(+0.43%)
Apr 03, 2014 5.890 6.062 5.890 6.019 60,755 +0.21(+3.55%)
Apr 02, 2014 6.002 6.019 5.813 5.813 95,743 -0.19(-3.15%)
Apr 01, 2014 6.148 6.148 5.993 6.002 188,503 -0.08(-1.27%)
Mar 31, 2014 6.071 6.131 6.062 6.079 31,224 -0.01(-0.14%)
Mar 28, 2014 6.251 6.251 6.066 6.088 72,555 -0.15(-2.34%)
Mar 27, 2014 6.260 6.269 6.208 6.234 46,312 +0.04(+0.69%)
Mar 26, 2014 6.148 6.398 6.140 6.191 181,859 +0.00(+0.00%)
Mar 25, 2014 6.165 6.191 6.019 6.191 86,964 +0.00(+0.00%)
Mar 24, 2014 6.320 6.320 6.036 6.191 22,249 -0.08(-1.23%)
Mar 21, 2014 6.544 6.707 6.269 6.269 85,267 -0.27(-4.08%)
Mar 20, 2014 6.707 6.707 6.535 6.535 6,634 -0.16(-2.44%)
Mar 19, 2014 6.742 6.742 6.682 6.699 9,717 +0.03(+0.52%)
Mar 18, 2014 6.604 6.690 6.604 6.664 33,319 +0.08(+1.17%)
Mar 17, 2014 6.713 6.793 6.578 6.587 26,496 -0.08(-1.16%)
Mar 14, 2014 6.595 6.879 6.595 6.664 28,171 +0.03(+0.39%)
Mar 13, 2014 6.664 6.664 6.535 6.638 10,237 +0.05(+0.78%)
Mar 12, 2014 6.707 6.767 6.578 6.587 20,552 +0.00(+0.00%)
Mar 11, 2014 6.561 6.965 6.535 6.587 24,003 -0.02(-0.26%)
Mar 10, 2014 6.707 6.716 6.552 6.604 6,895 -0.19(-2.78%)
Mar 07, 2014 6.946 6.946 6.793 6.793 33,286 -0.17(-2.47%)
Mar 06, 2014 6.535 6.965 6.535 6.965 79,174 +0.33(+4.92%)
Mar 05, 2014 6.656 6.707 6.449 6.638 51,824 -0.06(-0.90%)
Mar 04, 2014 6.793 6.819 6.621 6.699 62,382 -0.15(-2.26%)
Mar 03, 2014 6.544 6.922 6.527 6.853 39,423 +0.28(+4.22%)
Feb 28, 2014 6.621 6.707 6.501 6.576 39,841 -0.10(-1.45%)
Feb 27, 2014 6.492 6.793 6.492 6.673 61,492 +0.05(+0.78%)
Feb 26, 2014 6.492 6.785 6.492 6.621 14,673 +0.12(+1.85%)
Feb 25, 2014 6.750 6.896 6.492 6.501 53,531 -0.12(-1.82%)
Feb 24, 2014 6.793 7.051 6.578 6.621 41,673 -0.30(-4.35%)
Feb 21, 2014 6.183 6.957 6.183 6.922 59,286 +0.66(+10.58%)
Feb 20, 2014 6.191 6.406 6.165 6.260 24,920 +0.02(+0.28%)
Feb 19, 2014 6.294 6.406 6.097 6.243 22,035 -0.03(-0.55%)
Feb 18, 2014 6.707 6.707 6.277 6.277 95,742 +0.04(+0.69%)
Feb 14, 2014 5.959 6.234 6.234 6.234 92,686 +0.19(+3.13%)
Feb 13, 2014 5.624 6.157 5.581 6.045 203,056 +0.31(+5.40%)
Feb 12, 2014 5.804 5.804 5.555 5.735 67,826 +0.02(+0.30%)
Feb 11, 2014 5.718 5.787 5.632 5.718 108,857 +0.07(+1.22%)
Feb 10, 2014 5.667 5.718 5.503 5.649 85,809 +0.10(+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.