Skip to main content

Geopark Hlds Lmtd (NY: GPRK )

7.740 -0.080 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 8.131 8.174 8.002 8.088 13,472 +0.00(+0.00%)
May 30, 2014 8.174 8.174 8.002 8.088 88,546 -0.03(-0.32%)
May 29, 2014 8.121 8.252 8.002 8.114 59,126 +0.03(+0.32%)
May 28, 2014 8.174 8.217 8.002 8.088 37,830 +0.05(+0.64%)
May 27, 2014 8.097 8.303 7.959 8.037 26,875 +0.08(+0.97%)
May 23, 2014 7.916 7.959 7.959 7.959 49,856 +0.07(+0.88%)
May 22, 2014 8.295 8.303 7.822 7.890 67,829 -0.40(-4.78%)
May 21, 2014 8.002 8.303 8.002 8.286 52,855 +0.28(+3.55%)
May 20, 2014 7.667 8.140 7.667 8.002 33,044 +0.28(+3.56%)
May 19, 2014 7.865 7.873 7.701 7.727 30,769 +0.02(+0.22%)
May 16, 2014 7.727 7.744 7.650 7.710 21,230 +0.01(+0.11%)
May 15, 2014 7.787 7.863 7.469 7.701 52,622 -0.09(-1.11%)
May 14, 2014 7.831 7.831 7.787 7.787 7,635 +0.00(+0.00%)
May 13, 2014 7.830 7.985 7.787 7.787 14,675 -0.12(-1.52%)
May 12, 2014 8.131 8.157 7.848 7.908 17,546 +0.05(+0.66%)
May 09, 2014 7.839 8.071 7.787 7.856 107,931 -0.13(-1.62%)
May 08, 2014 8.131 8.390 7.959 7.985 79,195 -0.06(-0.75%)
May 07, 2014 8.303 8.553 8.002 8.045 46,925 -0.04(-0.53%)
May 06, 2014 7.951 8.355 7.951 8.088 231,902 +0.34(+4.44%)
May 05, 2014 6.970 7.865 6.884 7.744 145,795 +0.86(+12.50%)
May 02, 2014 6.884 6.918 6.841 6.884 62,682 +0.03(+0.38%)
May 01, 2014 6.884 6.974 6.755 6.858 9,267 +0.05(+0.76%)
Apr 30, 2014 6.875 6.961 6.806 6.806 26,168 -0.08(-1.12%)
Apr 29, 2014 7.000 7.000 6.798 6.884 42,697 +0.08(+1.14%)
Apr 28, 2014 6.806 6.944 6.798 6.806 7,351 +0.01(+0.13%)
Apr 25, 2014 7.099 7.228 6.798 6.798 52,989 -0.17(-2.47%)
Apr 24, 2014 7.228 7.228 6.970 6.970 26,933 -0.13(-1.82%)
Apr 23, 2014 7.108 7.228 7.047 7.099 6,429 -0.13(-1.79%)
Apr 22, 2014 6.996 7.236 6.978 7.228 77,418 +0.02(+0.24%)
Apr 21, 2014 6.841 7.305 6.763 7.211 19,203 +0.38(+5.54%)
Apr 17, 2014 6.832 6.832 6.832 0 +0.14(+2.06%)
Apr 16, 2014 6.832 6.841 6.540 6.694 52,317 -0.02(-0.26%)
Apr 15, 2014 6.755 6.841 6.453 6.712 112,560 -0.09(-1.39%)
Apr 14, 2014 6.755 6.832 6.737 6.806 22,957 -0.04(-0.63%)
Apr 11, 2014 6.703 6.884 6.703 6.849 18,548 -0.02(-0.25%)
Apr 10, 2014 6.918 6.918 6.686 6.867 59,169 +0.03(+0.38%)
Apr 09, 2014 6.497 7.185 6.497 6.841 121,269 +0.39(+6.00%)
Apr 08, 2014 6.367 6.583 6.281 6.453 74,104 +0.34(+5.49%)
Apr 07, 2014 6.023 6.139 6.023 6.118 25,959 +0.07(+1.14%)
Apr 04, 2014 6.152 6.195 5.954 6.049 36,178 +0.03(+0.43%)
Apr 03, 2014 5.894 6.066 5.894 6.023 60,714 +0.21(+3.55%)
Apr 02, 2014 6.006 6.023 5.817 5.817 95,679 -0.19(-3.15%)
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.