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

Geopark Hlds Lmtd (NY: GPRK )

9.950 +0.160 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2014 8.839 8.992 8.812 8.920 12,531 -0.08(-0.90%)
Jul 30, 2014 8.884 9.216 8.875 9.001 3,086 +0.10(+1.11%)
Jul 29, 2014 9.306 9.531 8.888 8.902 32,997 -0.32(-3.51%)
Jul 28, 2014 9.315 9.414 9.216 9.225 13,687 +0.06(+0.69%)
Jul 25, 2014 8.821 9.314 8.821 9.162 33,130 +0.26(+2.93%)
Jul 24, 2014 8.983 9.122 8.902 8.902 22,349 -0.13(-1.39%)
Jul 23, 2014 9.055 9.055 8.848 9.028 35,812 +0.14(+1.62%)
Jul 22, 2014 8.952 8.983 8.857 8.884 30,209 +0.03(+0.30%)
Jul 21, 2014 8.974 9.037 8.857 8.857 13,915 -0.04(-0.51%)
Jul 18, 2014 9.378 9.378 8.902 8.902 17,151 -0.13(-1.49%)
Jul 17, 2014 9.441 9.621 9.019 9.037 49,406 -0.38(-4.01%)
Jul 16, 2014 9.378 9.432 9.288 9.414 14,456 +0.13(+1.45%)
Jul 15, 2014 9.171 9.387 9.169 9.279 16,442 +0.17(+1.88%)
Jul 14, 2014 9.432 9.432 9.108 9.108 18,247 -0.32(-3.43%)
Jul 11, 2014 8.767 9.441 8.749 9.432 82,887 +0.71(+8.14%)
Jul 10, 2014 8.389 8.776 8.389 8.722 28,537 +0.21(+2.43%)
Jul 09, 2014 8.470 8.632 8.407 8.515 14,675 +0.00(+0.00%)
Jul 08, 2014 8.488 8.542 8.362 8.515 11,770 +0.04(+0.42%)
Jul 07, 2014 8.452 8.551 8.452 8.479 15,793 +0.03(+0.32%)
Jul 03, 2014 8.452 8.452 8.452 8.452 13,790 +0.04(+0.53%)
Jul 02, 2014 8.326 8.407 8.317 8.407 26,907 +0.13(+1.63%)
Jul 01, 2014 8.245 8.371 8.245 8.272 67,720 +0.04(+0.55%)
Jun 30, 2014 8.371 8.371 8.227 8.227 35,941 -0.09(-1.08%)
Jun 27, 2014 8.317 8.317 8.317 8.317 4,140 -0.00(-0.00%)
Jun 26, 2014 8.406 8.407 8.317 8.317 2,804 -0.09(-1.07%)
Jun 25, 2014 8.362 8.407 8.281 8.407 20,540 +0.09(+1.08%)
Jun 24, 2014 8.767 8.767 8.317 8.317 52,781 -0.33(-3.85%)
Jun 23, 2014 8.767 8.812 8.578 8.650 24,694 +0.06(+0.73%)
Jun 20, 2014 8.677 8.677 8.542 8.587 35,395 -0.04(-0.52%)
Jun 19, 2014 8.353 8.677 8.272 8.632 89,784 +0.42(+5.15%)
Jun 18, 2014 8.281 8.344 8.200 8.209 38,831 +0.06(+0.77%)
Jun 17, 2014 8.272 8.452 8.074 8.146 170,522 +0.04(+0.55%)
Jun 16, 2014 8.317 8.362 8.092 8.101 30,450 -0.26(-3.12%)
Jun 13, 2014 8.452 8.461 8.101 8.362 28,479 -0.09(-1.06%)
Jun 12, 2014 8.111 8.533 8.092 8.452 63,905 +0.36(+4.44%)
Jun 11, 2014 8.182 8.182 8.065 8.092 10,457 -0.01(-0.11%)
Jun 10, 2014 8.398 8.398 8.092 8.101 31,070 -0.31(-3.64%)
Jun 06, 2014 8.524 8.524 8.326 8.407 41,803 +0.00(+0.00%)
Jun 05, 2014 8.416 8.497 8.272 8.407 72,038 +0.22(+2.63%)
Jun 04, 2014 8.443 8.497 8.182 8.191 32,823 -0.17(-2.04%)
Jun 03, 2014 8.578 8.632 8.362 8.362 35,711 -0.09(-1.06%)
Jun 02, 2014 8.497 8.542 8.362 8.452 12,893 +0.00(+0.00%)
May 30, 2014 8.542 8.542 8.362 8.452 84,735 -0.03(-0.32%)
May 29, 2014 8.486 8.623 8.362 8.479 56,581 +0.03(+0.32%)
May 28, 2014 8.542 8.587 8.362 8.452 36,202 +0.05(+0.64%)
May 27, 2014 8.461 8.677 8.317 8.398 25,718 +0.08(+0.97%)
May 23, 2014 8.272 8.317 8.317 8.317 47,711 +0.07(+0.88%)
May 22, 2014 8.668 8.677 8.173 8.245 64,910 -0.41(-4.78%)
May 21, 2014 8.362 8.677 8.362 8.659 50,580 +0.30(+3.55%)
May 20, 2014 8.012 8.506 8.012 8.362 31,622 +0.29(+3.56%)
May 19, 2014 8.218 8.227 8.047 8.074 29,445 +0.02(+0.22%)
May 16, 2014 8.074 8.092 7.994 8.056 20,316 +0.01(+0.11%)
May 15, 2014 8.137 8.216 7.805 8.047 50,358 -0.09(-1.11%)
May 14, 2014 8.183 8.183 8.137 8.137 7,306 +0.00(+0.00%)
May 13, 2014 8.182 8.344 8.137 8.137 14,044 -0.13(-1.52%)
May 12, 2014 8.497 8.524 8.200 8.263 16,791 +0.05(+0.66%)
May 09, 2014 8.191 8.434 8.137 8.209 103,286 -0.13(-1.62%)
May 08, 2014 8.497 8.767 8.317 8.344 75,787 -0.06(-0.75%)
May 07, 2014 8.677 8.938 8.362 8.407 44,906 -0.04(-0.53%)
May 06, 2014 8.308 8.731 8.308 8.452 221,922 +0.36(+4.44%)
May 05, 2014 7.283 8.218 7.193 8.092 139,521 +0.90(+12.50%)
May 02, 2014 7.193 7.229 7.148 7.193 59,984 +0.03(+0.38%)
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.