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

Geopark Hlds Lmtd (NY: GPRK )

9.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 8.377 8.377 8.233 8.233 35,917 -0.09(-1.08%)
Jun 27, 2014 8.323 8.323 8.323 8.323 4,137 -0.00(-0.00%)
Jun 26, 2014 8.412 8.413 8.323 8.323 2,802 -0.09(-1.07%)
Jun 25, 2014 8.368 8.413 8.287 8.413 20,526 +0.09(+1.08%)
Jun 24, 2014 8.773 8.773 8.323 8.323 52,746 -0.33(-3.85%)
Jun 23, 2014 8.773 8.818 8.584 8.656 24,677 +0.06(+0.73%)
Jun 20, 2014 8.683 8.683 8.548 8.593 35,371 -0.04(-0.52%)
Jun 19, 2014 8.359 8.683 8.278 8.638 89,724 +0.42(+5.15%)
Jun 18, 2014 8.287 8.350 8.206 8.215 38,805 +0.06(+0.77%)
Jun 17, 2014 8.278 8.458 8.080 8.152 170,408 +0.04(+0.55%)
Jun 16, 2014 8.323 8.368 8.098 8.107 30,430 -0.26(-3.12%)
Jun 13, 2014 8.458 8.467 8.107 8.368 28,460 -0.09(-1.06%)
Jun 12, 2014 8.116 8.539 8.098 8.458 63,862 +0.36(+4.44%)
Jun 11, 2014 8.188 8.188 8.071 8.098 10,450 -0.01(-0.11%)
Jun 10, 2014 8.404 8.404 8.098 8.107 31,049 -0.31(-3.64%)
Jun 06, 2014 8.530 8.530 8.332 8.413 41,775 +0.00(+0.00%)
Jun 05, 2014 8.422 8.503 8.278 8.413 71,990 +0.22(+2.63%)
Jun 04, 2014 8.449 8.503 8.188 8.197 32,802 -0.17(-2.04%)
Jun 03, 2014 8.584 8.638 8.368 8.368 35,687 -0.09(-1.06%)
Jun 02, 2014 8.503 8.548 8.368 8.458 12,884 +0.00(+0.00%)
May 30, 2014 8.548 8.548 8.368 8.458 84,679 -0.03(-0.32%)
May 29, 2014 8.492 8.629 8.368 8.485 56,543 +0.03(+0.32%)
May 28, 2014 8.548 8.593 8.368 8.458 36,178 +0.05(+0.64%)
May 27, 2014 8.467 8.683 8.323 8.404 25,701 +0.08(+0.97%)
May 23, 2014 8.278 8.323 8.323 8.323 47,679 +0.07(+0.88%)
May 22, 2014 8.674 8.683 8.179 8.250 64,867 -0.41(-4.78%)
May 21, 2014 8.368 8.683 8.368 8.665 50,546 +0.30(+3.55%)
May 20, 2014 8.017 8.512 8.017 8.368 31,601 +0.29(+3.56%)
May 19, 2014 8.224 8.233 8.053 8.080 29,425 +0.02(+0.22%)
May 16, 2014 8.080 8.098 7.999 8.062 20,303 +0.01(+0.11%)
May 15, 2014 8.143 8.222 7.810 8.053 50,324 -0.09(-1.11%)
May 14, 2014 8.189 8.189 8.143 8.143 7,301 +0.00(+0.00%)
May 13, 2014 8.188 8.350 8.143 8.143 14,034 -0.13(-1.52%)
May 12, 2014 8.503 8.530 8.206 8.269 16,779 +0.05(+0.66%)
May 09, 2014 8.197 8.440 8.143 8.215 103,217 -0.13(-1.62%)
May 08, 2014 8.503 8.773 8.323 8.350 75,736 -0.06(-0.75%)
May 07, 2014 8.683 8.944 8.368 8.413 44,876 -0.04(-0.53%)
May 06, 2014 8.314 8.737 8.314 8.458 221,774 +0.36(+4.44%)
May 05, 2014 7.288 8.224 7.198 8.098 139,428 +0.90(+12.50%)
May 02, 2014 7.198 7.234 7.153 7.198 59,944 +0.03(+0.38%)
May 01, 2014 7.198 7.293 7.063 7.171 8,862 +0.05(+0.76%)
Apr 30, 2014 7.189 7.279 7.117 7.117 25,025 -0.08(-1.12%)
Apr 29, 2014 7.320 7.320 7.108 7.198 40,833 +0.08(+1.14%)
Apr 28, 2014 7.117 7.261 7.108 7.117 7,030 +0.01(+0.13%)
Apr 25, 2014 7.423 7.558 7.108 7.108 50,675 -0.18(-2.47%)
Apr 24, 2014 7.558 7.558 7.288 7.288 25,756 -0.13(-1.82%)
Apr 23, 2014 7.432 7.558 7.369 7.423 6,148 -0.13(-1.79%)
Apr 22, 2014 7.315 7.567 7.297 7.558 74,037 +0.02(+0.24%)
Apr 21, 2014 7.153 7.639 7.072 7.540 18,364 +0.40(+5.54%)
Apr 17, 2014 7.144 7.144 7.144 0 +0.14(+2.06%)
Apr 16, 2014 7.144 7.153 6.838 7.000 50,032 -0.02(-0.26%)
Apr 15, 2014 7.063 7.153 6.748 7.018 107,644 -0.10(-1.39%)
Apr 14, 2014 7.063 7.144 7.045 7.117 21,954 -0.04(-0.63%)
Apr 11, 2014 7.009 7.198 7.009 7.162 17,738 -0.02(-0.25%)
Apr 10, 2014 7.234 7.234 6.991 7.180 56,584 +0.03(+0.38%)
Apr 09, 2014 6.793 7.513 6.793 7.153 115,972 +0.40(+6.00%)
Apr 08, 2014 6.658 6.883 6.568 6.748 70,867 +0.35(+5.49%)
Apr 07, 2014 6.298 6.420 6.298 6.397 24,825 +0.07(+1.14%)
Apr 04, 2014 6.433 6.478 6.226 6.325 34,598 +0.03(+0.43%)
Apr 03, 2014 6.163 6.343 6.163 6.298 58,063 +0.22(+3.55%)
Apr 02, 2014 6.281 6.298 6.082 6.082 91,500 -0.20(-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.