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: 7:00 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 (%)
Jul 31, 2017 7.981 8.039 7.648 7.936 123,556 -0.05(-0.68%)
Jul 28, 2017 7.981 8.143 7.828 7.990 108,295 -0.07(-0.89%)
Jul 27, 2017 8.107 8.350 8.008 8.062 89,193 -0.10(-1.21%)
Jul 26, 2017 8.530 8.530 7.891 8.161 124,029 -0.29(-3.41%)
Jul 25, 2017 8.476 8.719 8.278 8.449 199,227 -0.01(-0.11%)
Jul 24, 2017 8.422 8.539 8.314 8.458 77,023 +0.03(+0.32%)
Jul 21, 2017 8.431 8.503 8.314 8.431 315,204 -0.01(-0.11%)
Jul 20, 2017 8.638 8.701 8.179 8.440 191,756 -0.13(-1.47%)
Jul 19, 2017 8.494 8.674 8.413 8.566 193,481 +0.13(+1.60%)
Jul 18, 2017 8.449 8.548 8.233 8.431 123,846 +0.07(+0.86%)
Jul 17, 2017 8.152 8.575 8.071 8.359 180,125 +0.20(+2.43%)
Jul 14, 2017 8.071 8.300 7.855 8.161 226,057 +0.09(+1.11%)
Jul 13, 2017 7.423 8.089 7.202 8.071 329,994 +0.70(+9.52%)
Jul 12, 2017 7.513 7.648 7.279 7.369 174,809 -0.07(-0.97%)
Jul 11, 2017 7.288 7.468 7.117 7.441 234,966 +0.15(+2.10%)
Jul 10, 2017 7.018 7.377 6.910 7.288 158,975 +0.25(+3.58%)
Jul 07, 2017 6.856 7.108 6.856 7.036 107,280 +0.15(+2.22%)
Jul 06, 2017 6.784 7.081 6.541 6.883 152,804 +0.10(+1.46%)
Jul 05, 2017 6.820 6.820 6.568 6.784 88,475 -0.13(-1.82%)
Jul 03, 2017 6.838 7.099 6.793 6.910 118,650 +0.12(+1.72%)
Jun 30, 2017 6.964 7.153 6.784 6.793 117,593 -0.15(-2.20%)
Jun 29, 2017 6.748 7.099 6.721 6.946 158,749 +0.19(+2.80%)
Jun 28, 2017 6.766 6.865 6.613 6.757 253,971 +0.00(+0.00%)
Jun 27, 2017 6.793 6.838 6.703 6.757 233,577 -0.02(-0.27%)
Jun 26, 2017 6.613 6.874 6.541 6.775 355,013 +0.12(+1.76%)
Jun 23, 2017 6.541 6.685 6.217 6.658 257,848 +0.13(+1.93%)
Jun 22, 2017 5.902 6.532 5.902 6.532 234,697 +0.64(+10.84%)
Jun 21, 2017 6.316 6.451 5.830 5.893 218,571 -0.44(-6.96%)
Jun 20, 2017 6.586 6.604 6.190 6.334 166,506 -0.30(-4.48%)
Jun 19, 2017 6.748 6.811 6.487 6.631 144,045 -0.11(-1.60%)
Jun 16, 2017 6.847 7.018 6.577 6.739 201,126 -0.10(-1.45%)
Jun 15, 2017 7.198 7.351 6.694 6.838 224,007 -0.38(-5.24%)
Jun 14, 2017 7.540 7.558 7.171 7.216 158,140 -0.30(-3.95%)
Jun 13, 2017 7.423 7.648 7.333 7.513 129,520 +0.14(+1.95%)
Jun 12, 2017 7.711 7.719 7.045 7.369 265,349 -0.26(-3.42%)
Jun 09, 2017 7.756 7.855 7.567 7.630 93,754 -0.12(-1.51%)
Jun 08, 2017 7.558 7.873 7.378 7.747 198,106 +0.19(+2.50%)
Jun 07, 2017 7.738 7.764 7.342 7.558 210,499 -0.14(-1.87%)
Jun 06, 2017 7.855 7.990 7.495 7.702 142,224 -0.17(-2.17%)
Jun 05, 2017 7.594 7.873 7.496 7.873 146,673 +0.24(+3.18%)
Jun 02, 2017 7.738 7.774 7.288 7.630 170,936 -0.11(-1.40%)
Jun 01, 2017 7.819 7.963 7.594 7.738 95,095 -0.06(-0.81%)
May 31, 2017 7.819 7.864 7.567 7.801 194,053 -0.04(-0.46%)
May 30, 2017 7.945 8.008 7.693 7.837 112,075 -0.16(-2.02%)
May 26, 2017 7.927 8.098 7.882 7.999 181,044 +0.05(+0.68%)
May 25, 2017 7.954 8.098 7.694 7.945 374,454 +0.04(+0.57%)
May 24, 2017 7.828 7.963 7.810 7.900 348,922 +0.06(+0.80%)
May 23, 2017 7.873 8.048 7.816 7.837 283,229 -0.03(-0.34%)
May 22, 2017 7.783 8.035 7.666 7.864 288,120 +0.21(+2.70%)
May 19, 2017 7.468 7.758 7.423 7.657 1,909,604 +0.19(+2.53%)
May 18, 2017 7.324 7.639 7.081 7.468 516,685 +0.14(+1.97%)
May 17, 2017 7.198 7.643 7.198 7.324 342,964 +0.13(+1.88%)
May 16, 2017 7.072 7.325 7.000 7.189 359,727 +0.20(+2.83%)
May 15, 2017 6.577 7.378 6.577 6.991 438,213 +0.39(+5.86%)
May 12, 2017 6.703 6.829 6.406 6.604 108,924 +0.03(+0.41%)
May 11, 2017 6.586 6.955 6.523 6.577 137,713 -0.03(-0.41%)
May 10, 2017 7.009 7.162 6.478 6.604 265,586 -0.41(-5.90%)
May 09, 2017 6.946 7.027 6.874 7.018 77,881 +0.17(+2.50%)
May 08, 2017 6.937 7.046 6.820 6.847 179,366 +0.01(+0.13%)
May 05, 2017 6.712 6.973 6.631 6.838 163,223 +0.22(+3.26%)
May 04, 2017 6.298 6.856 5.993 6.622 752,126 +0.27(+4.25%)
May 03, 2017 6.361 6.406 6.307 6.352 22,781 -0.04(-0.70%)
May 02, 2017 6.478 6.676 6.397 6.397 115,750 -0.07(-1.11%)
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.