Skip to main content

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

Historical Prices

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.