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

Geopark Hlds Lmtd (NY: GPRK )

10.06 +0.08 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Sep 30, 2014 8.800 8.881 8.548 8.809 22,487 -0.08(-0.91%)
Sep 29, 2014 9.088 9.088 8.647 8.890 11,726 -0.20(-2.18%)
Sep 26, 2014 8.458 9.196 8.383 9.088 29,295 +0.26(+2.96%)
Sep 25, 2014 9.241 9.241 8.791 8.827 13,315 -0.23(-2.58%)
Sep 24, 2014 9.268 9.268 8.998 9.061 30,933 +0.01(+0.10%)
Sep 23, 2014 9.088 9.222 8.998 9.052 12,678 -0.04(-0.40%)
Sep 22, 2014 9.358 9.376 8.944 9.088 86,171 -0.31(-3.26%)
Sep 19, 2014 9.358 9.618 9.277 9.394 155,394 +0.26(+2.86%)
Sep 18, 2014 9.313 9.313 9.088 9.133 2,880 -0.13(-1.46%)
Sep 17, 2014 9.268 9.349 9.268 9.268 4,903 +0.13(+1.48%)
Sep 16, 2014 9.088 9.223 9.043 9.133 8,079 -0.08(-0.88%)
Sep 15, 2014 9.097 9.437 9.052 9.214 30,217 -0.11(-1.13%)
Sep 12, 2014 9.546 9.570 9.223 9.319 30,551 -0.25(-2.66%)
Sep 11, 2014 9.582 9.627 9.457 9.573 12,225 +0.00(+0.00%)
Sep 10, 2014 9.708 9.708 9.447 9.573 6,525 -0.14(-1.48%)
Sep 09, 2014 9.636 9.717 9.447 9.717 15,259 +0.00(+0.00%)
Sep 08, 2014 9.430 9.717 9.430 9.717 36,799 +0.38(+4.05%)
Sep 05, 2014 9.331 9.438 9.142 9.340 19,197 +0.01(+0.10%)
Sep 04, 2014 9.447 9.715 9.331 9.331 39,358 -0.12(-1.24%)
Sep 03, 2014 9.528 9.627 9.447 9.447 4,595 -0.13(-1.32%)
Sep 02, 2014 9.897 9.897 9.466 9.573 42,990 -0.10(-1.02%)
Aug 29, 2014 9.807 9.672 9.672 9.672 12,558 +0.00(+0.00%)
Aug 28, 2014 9.717 9.717 9.627 9.672 22,205 +0.01(+0.09%)
Aug 27, 2014 9.708 9.708 9.627 9.663 49,376 +0.08(+0.85%)
Aug 26, 2014 9.699 9.879 9.582 9.582 88,622 -0.13(-1.39%)
Aug 25, 2014 9.897 9.897 9.681 9.717 23,681 +0.04(+0.36%)
Aug 22, 2014 9.519 9.753 9.519 9.682 83,514 +0.05(+0.57%)
Aug 21, 2014 9.430 9.627 9.349 9.627 23,196 +0.31(+3.38%)
Aug 20, 2014 9.088 9.852 9.088 9.313 32,882 +0.14(+1.57%)
Aug 19, 2014 9.753 9.852 8.971 9.169 69,128 -0.39(-4.05%)
Aug 18, 2014 9.852 9.852 9.619 9.555 67,372 -0.25(-2.57%)
Aug 15, 2014 8.917 9.807 8.854 9.807 102,643 +0.98(+11.11%)
Aug 14, 2014 8.998 8.998 8.728 8.827 9,634 -0.04(-0.41%)
Aug 13, 2014 8.944 8.989 8.863 8.863 24,554 -0.04(-0.51%)
Aug 12, 2014 8.890 9.007 8.890 8.908 67,208 -0.01(-0.10%)
Aug 11, 2014 8.998 9.079 8.899 8.917 11,657 -0.10(-1.10%)
Aug 08, 2014 9.052 9.052 8.944 9.016 4,456 -0.01(-0.10%)
Aug 07, 2014 9.106 9.447 8.980 9.025 26,051 +0.02(+0.20%)
Aug 06, 2014 9.070 9.106 9.007 9.007 1,394 +0.02(+0.20%)
Aug 05, 2014 9.088 9.088 8.800 8.989 27,617 -0.06(-0.70%)
Aug 04, 2014 9.340 9.340 9.043 9.052 22,804 -0.07(-0.79%)
Aug 01, 2014 8.917 9.124 8.917 9.124 6,132 +0.20(+2.22%)
Jul 31, 2014 8.845 8.998 8.818 8.926 12,523 -0.08(-0.90%)
Jul 30, 2014 8.890 9.223 8.881 9.007 3,084 +0.10(+1.11%)
Jul 29, 2014 9.313 9.537 8.894 8.908 32,975 -0.32(-3.51%)
Jul 28, 2014 9.322 9.421 9.223 9.232 13,678 +0.06(+0.69%)
Jul 25, 2014 8.827 9.320 8.827 9.169 33,108 +0.26(+2.93%)
Jul 24, 2014 8.989 9.128 8.908 8.908 22,334 -0.13(-1.39%)
Jul 23, 2014 9.061 9.061 8.854 9.034 35,788 +0.14(+1.62%)
Jul 22, 2014 8.958 8.989 8.863 8.890 30,189 +0.03(+0.30%)
Jul 21, 2014 8.980 9.043 8.863 8.863 13,905 -0.04(-0.51%)
Jul 18, 2014 9.385 9.385 8.908 8.908 17,140 -0.13(-1.49%)
Jul 17, 2014 9.447 9.627 9.025 9.043 49,373 -0.38(-4.01%)
Jul 16, 2014 9.385 9.438 9.295 9.421 14,447 +0.13(+1.45%)
Jul 15, 2014 9.178 9.394 9.175 9.286 16,431 +0.17(+1.88%)
Jul 14, 2014 9.438 9.438 9.114 9.115 18,234 -0.32(-3.43%)
Jul 11, 2014 8.773 9.447 8.755 9.438 82,831 +0.71(+8.14%)
Jul 10, 2014 8.395 8.782 8.395 8.728 28,518 +0.21(+2.43%)
Jul 09, 2014 8.476 8.638 8.413 8.521 14,666 +0.00(+0.00%)
Jul 08, 2014 8.494 8.548 8.368 8.521 11,763 +0.04(+0.42%)
Jul 07, 2014 8.458 8.557 8.458 8.485 15,783 +0.03(+0.32%)
Jul 03, 2014 8.458 8.458 8.458 8.458 13,781 +0.04(+0.53%)
Jul 02, 2014 8.332 8.413 8.323 8.413 26,889 +0.13(+1.63%)
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.