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

Geopark Hlds Lmtd (NY: GPRK )

7.764 +0.024 (+0.32%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 19, 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 (%)
Jun 30, 2014 8.006 8.006 7.868 7.868 37,582 -0.09(-1.08%)
Jun 27, 2014 7.954 7.954 7.954 7.954 4,329 -0.00(-0.00%)
Jun 26, 2014 8.039 8.040 7.954 7.954 2,932 -0.09(-1.07%)
Jun 25, 2014 7.997 8.040 7.920 8.040 21,478 +0.09(+1.08%)
Jun 24, 2014 8.384 8.384 7.954 7.954 55,191 -0.32(-3.85%)
Jun 23, 2014 8.384 8.427 8.203 8.272 25,821 +0.06(+0.73%)
Jun 20, 2014 8.298 8.298 8.169 8.212 37,011 -0.04(-0.52%)
Jun 19, 2014 7.988 8.298 7.911 8.255 93,885 +0.40(+5.15%)
Jun 18, 2014 7.920 7.980 7.842 7.851 40,605 +0.06(+0.77%)
Jun 17, 2014 7.911 8.083 7.722 7.791 178,310 +0.04(+0.56%)
Jun 16, 2014 7.954 7.997 7.739 7.748 31,841 -0.25(-3.12%)
Jun 13, 2014 8.083 8.092 7.748 7.997 29,780 -0.09(-1.06%)
Jun 12, 2014 7.756 8.160 7.739 8.083 66,823 +0.34(+4.44%)
Jun 11, 2014 7.825 7.825 7.713 7.739 10,935 -0.01(-0.11%)
Jun 10, 2014 8.031 8.031 7.739 7.748 32,489 -0.29(-3.64%)
Jun 06, 2014 8.152 8.152 7.963 8.040 43,712 +0.00(+0.00%)
Jun 05, 2014 8.049 8.126 7.911 8.040 75,328 +0.21(+2.63%)
Jun 04, 2014 8.074 8.126 7.825 7.834 34,323 -0.16(-2.04%)
Jun 03, 2014 8.203 8.255 7.997 7.997 37,342 -0.09(-1.06%)
Jun 02, 2014 8.126 8.169 7.997 8.083 13,481 +0.00(+0.00%)
May 30, 2014 8.169 8.169 7.997 8.083 88,605 -0.03(-0.32%)
May 29, 2014 8.116 8.246 7.997 8.109 59,165 +0.03(+0.32%)
May 28, 2014 8.169 8.212 7.997 8.083 37,856 +0.05(+0.64%)
May 27, 2014 8.092 8.298 7.954 8.031 26,892 +0.08(+0.97%)
May 23, 2014 7.911 7.954 7.954 7.954 49,890 +0.07(+0.88%)
May 22, 2014 8.289 8.298 7.816 7.885 67,875 -0.40(-4.78%)
May 21, 2014 7.997 8.298 7.997 8.281 52,890 +0.28(+3.55%)
May 20, 2014 7.662 8.135 7.662 7.997 33,067 +0.28(+3.56%)
May 19, 2014 7.859 7.868 7.696 7.722 30,790 +0.02(+0.22%)
May 16, 2014 7.722 7.739 7.644 7.705 21,244 +0.01(+0.11%)
May 15, 2014 7.782 7.858 7.464 7.696 52,657 -0.09(-1.10%)
May 14, 2014 7.826 7.826 7.782 7.782 7,640 +0.00(+0.00%)
May 13, 2014 7.825 7.980 7.782 7.782 14,685 -0.12(-1.52%)
May 12, 2014 8.126 8.152 7.842 7.902 17,558 +0.05(+0.66%)
May 09, 2014 7.834 8.066 7.782 7.851 108,003 -0.13(-1.62%)
May 08, 2014 8.126 8.384 7.954 7.980 79,248 -0.06(-0.75%)
May 07, 2014 8.298 8.547 7.997 8.040 46,957 -0.04(-0.53%)
May 06, 2014 7.945 8.350 7.945 8.083 232,057 +0.34(+4.44%)
May 05, 2014 6.965 7.859 6.879 7.739 145,893 +0.86(+12.50%)
May 02, 2014 6.879 6.914 6.836 6.879 62,724 +0.03(+0.38%)
May 01, 2014 6.879 6.969 6.750 6.853 9,273 +0.05(+0.76%)
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%)
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.