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

Geopark Hlds Lmtd (NY: GPRK )

7.980 -0.070 (-0.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 29, 2014 9.379 9.250 9.250 9.250 13,132 +0.00(+0.00%)
Aug 28, 2014 9.293 9.293 9.207 9.250 23,220 +0.01(+0.09%)
Aug 27, 2014 9.284 9.284 9.207 9.241 51,631 +0.08(+0.85%)
Aug 26, 2014 9.276 9.448 9.164 9.164 92,669 -0.13(-1.39%)
Aug 25, 2014 9.465 9.465 9.259 9.293 24,763 +0.03(+0.36%)
Aug 22, 2014 9.104 9.327 9.104 9.260 87,328 +0.05(+0.57%)
Aug 21, 2014 9.018 9.207 8.940 9.207 24,255 +0.30(+3.38%)
Aug 20, 2014 8.691 9.422 8.691 8.906 34,383 +0.14(+1.57%)
Aug 19, 2014 9.327 9.422 8.579 8.768 72,285 -0.37(-4.05%)
Aug 18, 2014 9.422 9.422 9.198 9.138 70,449 -0.24(-2.57%)
Aug 15, 2014 8.527 9.379 8.467 9.379 107,331 +0.94(+11.11%)
Aug 14, 2014 8.605 8.605 8.347 8.441 10,074 -0.03(-0.41%)
Aug 13, 2014 8.553 8.596 8.476 8.476 25,675 -0.04(-0.51%)
Aug 12, 2014 8.501 8.613 8.501 8.519 70,278 -0.01(-0.10%)
Aug 11, 2014 8.605 8.682 8.510 8.527 12,189 -0.09(-1.10%)
Aug 08, 2014 8.656 8.656 8.553 8.622 4,660 -0.01(-0.10%)
Aug 07, 2014 8.708 9.035 8.587 8.630 27,241 +0.02(+0.20%)
Aug 06, 2014 8.673 8.708 8.613 8.613 1,458 +0.02(+0.20%)
Aug 05, 2014 8.691 8.691 8.415 8.596 28,878 -0.06(-0.70%)
Aug 04, 2014 8.932 8.932 8.648 8.656 23,846 -0.07(-0.79%)
Aug 01, 2014 8.527 8.725 8.527 8.725 6,412 +0.19(+2.22%)
Jul 31, 2014 8.458 8.605 8.433 8.536 13,095 -0.08(-0.90%)
Jul 30, 2014 8.501 8.820 8.493 8.613 3,225 +0.09(+1.11%)
Jul 29, 2014 8.906 9.121 8.506 8.519 34,481 -0.31(-3.51%)
Jul 28, 2014 8.914 9.009 8.820 8.828 14,302 +0.06(+0.69%)
Jul 25, 2014 8.441 8.913 8.441 8.768 34,620 +0.25(+2.93%)
Jul 24, 2014 8.596 8.729 8.519 8.519 23,354 -0.12(-1.39%)
Jul 23, 2014 8.665 8.665 8.467 8.639 37,422 +0.14(+1.62%)
Jul 22, 2014 8.566 8.596 8.476 8.501 31,567 +0.03(+0.30%)
Jul 21, 2014 8.587 8.648 8.476 8.476 14,540 -0.04(-0.51%)
Jul 18, 2014 8.975 8.975 8.519 8.519 17,922 -0.13(-1.49%)
Jul 17, 2014 9.035 9.207 8.630 8.648 51,627 -0.36(-4.01%)
Jul 16, 2014 8.975 9.026 8.889 9.009 15,106 +0.13(+1.45%)
Jul 15, 2014 8.777 8.983 8.775 8.880 17,181 +0.16(+1.88%)
Jul 14, 2014 9.026 9.026 8.716 8.717 19,067 -0.31(-3.43%)
Jul 11, 2014 8.390 9.035 8.372 9.026 86,614 +0.68(+8.14%)
Jul 10, 2014 8.028 8.398 8.028 8.347 29,821 +0.20(+2.43%)
Jul 09, 2014 8.106 8.260 8.045 8.149 15,335 +0.00(+0.00%)
Jul 08, 2014 8.123 8.174 8.002 8.149 12,300 +0.03(+0.42%)
Jul 07, 2014 8.088 8.183 8.088 8.114 16,503 +0.03(+0.32%)
Jul 03, 2014 8.088 8.088 8.088 8.088 14,410 +0.04(+0.53%)
Jul 02, 2014 7.968 8.045 7.959 8.045 28,117 +0.13(+1.63%)
Jul 01, 2014 7.891 8.011 7.891 7.916 70,766 +0.04(+0.55%)
Jun 30, 2014 8.011 8.011 7.873 7.873 37,557 -0.09(-1.08%)
Jun 27, 2014 7.959 7.959 7.959 7.959 4,326 -0.00(-0.00%)
Jun 26, 2014 8.044 8.045 7.959 7.959 2,930 -0.09(-1.07%)
Jun 25, 2014 8.002 8.045 7.925 8.045 21,463 +0.09(+1.08%)
Jun 24, 2014 8.390 8.390 7.959 7.959 55,155 -0.32(-3.85%)
Jun 23, 2014 8.390 8.433 8.209 8.278 25,804 +0.06(+0.73%)
Jun 20, 2014 8.303 8.303 8.174 8.217 36,986 -0.04(-0.52%)
Jun 19, 2014 7.994 8.303 7.916 8.260 93,822 +0.40(+5.15%)
Jun 18, 2014 7.925 7.985 7.847 7.856 40,578 +0.06(+0.77%)
Jun 17, 2014 7.916 8.088 7.727 7.796 178,190 +0.04(+0.55%)
Jun 16, 2014 7.959 8.002 7.744 7.753 31,820 -0.25(-3.12%)
Jun 13, 2014 8.088 8.097 7.753 8.002 29,760 -0.09(-1.06%)
Jun 12, 2014 7.761 8.166 7.744 8.088 66,779 +0.34(+4.44%)
Jun 11, 2014 7.830 7.830 7.718 7.744 10,927 -0.01(-0.11%)
Jun 10, 2014 8.037 8.037 7.744 7.753 32,467 -0.29(-3.64%)
Jun 06, 2014 8.157 8.157 7.968 8.045 43,683 +0.00(+0.00%)
Jun 05, 2014 8.054 8.131 7.916 8.045 75,277 +0.21(+2.63%)
Jun 04, 2014 8.080 8.131 7.830 7.839 34,300 -0.16(-2.04%)
Jun 03, 2014 8.209 8.260 8.002 8.002 37,317 -0.09(-1.06%)
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.