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 (%)
Nov 28, 2014 6.928 6.928 6.226 6.352 214,646 -0.76(-10.63%)
Nov 26, 2014 7.288 7.108 7.108 7.108 7,335 -0.15(-2.11%)
Nov 25, 2014 7.360 7.405 7.198 7.261 80,055 -0.10(-1.34%)
Nov 24, 2014 7.351 7.495 7.225 7.360 85,018 +0.12(+1.61%)
Nov 21, 2014 7.333 7.378 7.198 7.243 65,195 -0.04(-0.62%)
Nov 20, 2014 7.054 7.288 7.054 7.288 72,361 +0.18(+2.53%)
Nov 19, 2014 7.063 7.198 7.045 7.108 48,223 +0.05(+0.64%)
Nov 18, 2014 7.027 7.063 7.018 7.063 108,490 +0.02(+0.25%)
Nov 17, 2014 7.063 7.151 7.045 7.045 2,900 -0.02(-0.25%)
Nov 14, 2014 6.964 7.144 6.964 7.063 26,284 +0.04(+0.64%)
Nov 13, 2014 7.288 7.288 6.973 7.018 10,050 -0.27(-3.70%)
Nov 12, 2014 7.315 7.324 6.982 7.288 87,670 -0.04(-0.61%)
Nov 11, 2014 7.225 7.369 7.216 7.333 116,691 +0.04(+0.62%)
Nov 10, 2014 7.315 7.315 7.288 7.288 723 -0.04(-0.61%)
Nov 07, 2014 7.135 7.423 7.135 7.333 69,442 +0.22(+3.03%)
Nov 06, 2014 7.261 7.270 7.105 7.117 16,921 -0.13(-1.74%)
Nov 05, 2014 7.378 7.396 7.198 7.243 8,657 -0.18(-2.42%)
Nov 04, 2014 7.423 7.594 7.333 7.423 26,688 -0.18(-2.37%)
Nov 03, 2014 7.594 7.648 7.502 7.603 17,555 -0.13(-1.63%)
Oct 31, 2014 8.088 8.088 7.513 7.729 10,358 -0.14(-1.83%)
Oct 30, 2014 7.792 7.999 7.648 7.873 21,777 +0.09(+1.16%)
Oct 29, 2014 7.108 7.783 7.108 7.783 50,276 +0.79(+11.33%)
Oct 28, 2014 7.405 7.405 6.991 6.991 43,635 -0.31(-4.19%)
Oct 27, 2014 6.937 7.576 7.225 7.297 59,535 +0.07(+1.00%)
Oct 24, 2014 7.198 7.306 7.198 7.225 13,214 -0.06(-0.86%)
Oct 23, 2014 7.261 7.360 7.243 7.288 39,818 +0.04(+0.62%)
Oct 22, 2014 7.279 7.558 7.225 7.243 43,267 -0.04(-0.49%)
Oct 21, 2014 7.288 7.531 7.207 7.279 14,898 -0.02(-0.25%)
Oct 20, 2014 7.684 7.684 7.198 7.297 30,345 -0.08(-1.10%)
Oct 17, 2014 7.198 7.378 7.063 7.378 44,601 +0.09(+1.23%)
Oct 16, 2014 7.207 7.288 7.198 7.288 28,549 +0.03(+0.37%)
Oct 15, 2014 7.297 7.297 7.018 7.261 76,101 -0.10(-1.34%)
Oct 14, 2014 6.991 7.486 6.937 7.360 59,401 +0.30(+4.20%)
Oct 13, 2014 6.838 7.198 6.298 7.063 150,922 -0.20(-2.73%)
Oct 10, 2014 7.783 7.783 7.243 7.261 30,380 -0.47(-6.05%)
Oct 09, 2014 7.693 7.729 7.423 7.729 22,081 -0.09(-1.15%)
Oct 08, 2014 8.278 8.278 6.982 7.819 80,279 -0.58(-6.96%)
Oct 07, 2014 8.287 8.449 8.188 8.404 9,324 +0.18(+2.19%)
Oct 06, 2014 8.188 8.638 8.188 8.224 34,578 -0.01(-0.11%)
Oct 03, 2014 7.882 8.233 7.703 8.233 27,295 +0.13(+1.67%)
Oct 02, 2014 8.179 8.323 8.089 8.098 105,465 -0.13(-1.64%)
Oct 01, 2014 8.674 8.674 8.144 8.233 45,295 -0.58(-6.54%)
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%)
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.