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

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
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 8.011 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.