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

Geopark Hlds Lmtd (NY: GPRK )

10.29 +0.06 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 29, 2017 8.344 8.344 7.706 7.877 135,455 -0.16(-2.01%)
Sep 28, 2017 8.182 8.399 7.823 8.038 69,075 -0.13(-1.54%)
Sep 27, 2017 8.137 8.398 8.003 8.164 209,847 +0.19(+2.37%)
Sep 26, 2017 8.150 8.160 7.787 7.976 83,119 -0.24(-2.95%)
Sep 25, 2017 8.012 8.308 7.931 8.218 103,152 +0.29(+3.63%)
Sep 22, 2017 7.661 8.003 7.661 7.931 152,307 +0.26(+3.40%)
Sep 21, 2017 7.598 7.706 7.535 7.670 63,504 +0.22(+2.89%)
Sep 20, 2017 7.517 7.598 7.427 7.454 47,450 -0.08(-1.07%)
Sep 19, 2017 7.481 7.544 7.463 7.535 49,122 +0.10(+1.33%)
Sep 18, 2017 7.454 7.562 7.382 7.436 119,587 -0.02(-0.24%)
Sep 15, 2017 7.571 7.337 7.454 71,912 -0.07(-0.96%)
Sep 14, 2017 7.265 7.598 7.171 7.526 133,475 +0.29(+3.98%)
Sep 13, 2017 7.076 7.283 7.076 7.238 132,859 +0.18(+2.55%)
Sep 12, 2017 7.058 7.139 6.798 7.058 120,866 +0.00(+0.00%)
Sep 11, 2017 7.094 7.216 6.983 7.058 110,798 -0.04(-0.51%)
Sep 08, 2017 7.175 7.391 6.762 7.094 145,432 -0.10(-1.38%)
Sep 07, 2017 7.166 7.328 7.067 7.193 67,852 +0.03(+0.38%)
Sep 06, 2017 7.265 7.643 7.157 7.166 187,547 +0.00(+0.00%)
Sep 05, 2017 7.238 7.409 7.067 7.166 92,293 -0.05(-0.75%)
Sep 01, 2017 7.283 7.301 7.166 7.220 57,217 -0.06(-0.86%)
Aug 31, 2017 7.193 7.346 7.121 7.283 109,042 +0.08(+1.12%)
Aug 30, 2017 6.924 7.229 6.798 7.202 176,753 +0.22(+3.22%)
Aug 29, 2017 6.870 7.004 6.699 6.977 134,375 +0.07(+1.04%)
Aug 28, 2017 6.870 6.995 6.852 6.906 169,001 +0.03(+0.39%)
Aug 25, 2017 6.924 7.103 6.789 6.879 117,370 -0.04(-0.65%)
Aug 24, 2017 6.995 7.220 6.834 6.924 111,666 -0.04(-0.52%)
Aug 23, 2017 7.283 7.427 6.762 6.960 206,500 -0.31(-4.33%)
Aug 22, 2017 7.616 7.931 7.274 7.274 184,494 -0.31(-4.15%)
Aug 21, 2017 7.526 7.652 7.418 7.589 89,155 +0.06(+0.84%)
Aug 18, 2017 7.652 7.922 7.418 7.526 102,442 -0.12(-1.53%)
Aug 17, 2017 7.715 8.092 7.490 7.643 183,499 -0.10(-1.28%)
Aug 16, 2017 7.868 8.065 7.643 7.742 117,005 -0.12(-1.49%)
Aug 15, 2017 8.012 8.038 7.679 7.859 104,376 -0.04(-0.46%)
Aug 14, 2017 7.634 8.227 7.481 7.895 189,952 +0.31(+4.15%)
Aug 11, 2017 7.508 7.598 7.409 7.580 31,254 +0.08(+1.08%)
Aug 10, 2017 7.679 7.778 7.427 7.499 150,691 -0.19(-2.46%)
Aug 09, 2017 7.508 7.715 7.373 7.688 70,163 +0.26(+3.51%)
Aug 08, 2017 7.571 7.643 7.391 7.427 70,736 -0.22(-2.82%)
Aug 07, 2017 7.805 7.976 7.427 7.643 95,480 -0.15(-1.96%)
Aug 04, 2017 7.715 7.958 7.652 7.796 47,397 +0.09(+1.17%)
Aug 03, 2017 7.661 7.796 7.435 7.706 62,700 +0.04(+0.59%)
Aug 02, 2017 7.859 7.886 7.562 7.661 80,579 -0.22(-2.85%)
Aug 01, 2017 7.931 8.038 7.698 7.886 36,347 -0.04(-0.57%)
Jul 31, 2017 7.976 8.034 7.643 7.931 123,638 -0.05(-0.68%)
Jul 28, 2017 7.976 8.137 7.823 7.985 108,367 -0.07(-0.89%)
Jul 27, 2017 8.101 8.344 8.003 8.056 89,253 -0.10(-1.21%)
Jul 26, 2017 8.524 8.524 7.886 8.155 124,112 -0.29(-3.41%)
Jul 25, 2017 8.470 8.713 8.272 8.443 199,360 -0.01(-0.11%)
Jul 24, 2017 8.416 8.533 8.308 8.452 77,075 +0.03(+0.32%)
Jul 21, 2017 8.425 8.497 8.308 8.425 315,415 -0.01(-0.11%)
Jul 20, 2017 8.632 8.695 8.173 8.434 191,884 -0.13(-1.47%)
Jul 19, 2017 8.488 8.668 8.407 8.560 193,610 +0.13(+1.60%)
Jul 18, 2017 8.443 8.542 8.227 8.425 123,929 +0.07(+0.86%)
Jul 17, 2017 8.146 8.569 8.065 8.353 180,246 +0.20(+2.43%)
Jul 14, 2017 8.065 8.295 7.850 8.155 226,208 +0.09(+1.11%)
Jul 13, 2017 7.418 8.083 7.197 8.065 330,214 +0.70(+9.52%)
Jul 12, 2017 7.508 7.643 7.274 7.364 174,926 -0.07(-0.97%)
Jul 11, 2017 7.283 7.463 7.112 7.436 235,123 +0.15(+2.10%)
Jul 10, 2017 7.013 7.372 6.906 7.283 159,081 +0.25(+3.58%)
Jul 07, 2017 6.852 7.103 6.852 7.031 107,352 +0.15(+2.22%)
Jul 06, 2017 6.780 7.076 6.537 6.879 152,907 +0.10(+1.46%)
Jul 05, 2017 6.816 6.816 6.564 6.780 88,534 -0.13(-1.82%)
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.