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

Geopark Hlds Lmtd (NY: GPRK )

10.29 +0.06 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 8.794 8.875 8.542 8.803 22,502 -0.08(-0.91%)
Sep 29, 2014 9.082 9.082 8.641 8.884 11,734 -0.20(-2.18%)
Sep 26, 2014 8.452 9.189 8.377 9.082 29,315 +0.26(+2.96%)
Sep 25, 2014 9.234 9.234 8.785 8.821 13,324 -0.23(-2.58%)
Sep 24, 2014 9.261 9.261 8.992 9.055 30,954 +0.01(+0.10%)
Sep 23, 2014 9.082 9.216 8.992 9.046 12,687 -0.04(-0.40%)
Sep 22, 2014 9.351 9.369 8.938 9.082 86,229 -0.31(-3.26%)
Sep 19, 2014 9.351 9.612 9.270 9.387 155,498 +0.26(+2.86%)
Sep 18, 2014 9.306 9.306 9.082 9.126 2,882 -0.13(-1.46%)
Sep 17, 2014 9.261 9.342 9.261 9.261 4,906 +0.13(+1.48%)
Sep 16, 2014 9.082 9.216 9.037 9.126 8,085 -0.08(-0.88%)
Sep 15, 2014 9.091 9.431 9.046 9.207 30,238 -0.11(-1.13%)
Sep 12, 2014 9.540 9.563 9.216 9.313 30,571 -0.25(-2.66%)
Sep 11, 2014 9.576 9.621 9.450 9.567 12,233 +0.00(+0.00%)
Sep 10, 2014 9.702 9.702 9.441 9.567 6,529 -0.14(-1.48%)
Sep 09, 2014 9.630 9.711 9.441 9.711 15,269 +0.00(+0.00%)
Sep 08, 2014 9.423 9.711 9.423 9.711 36,824 +0.38(+4.05%)
Sep 05, 2014 9.324 9.432 9.136 9.333 19,210 +0.01(+0.10%)
Sep 04, 2014 9.441 9.708 9.324 9.324 39,384 -0.12(-1.24%)
Sep 03, 2014 9.522 9.621 9.441 9.441 4,598 -0.13(-1.32%)
Sep 02, 2014 9.891 9.891 9.459 9.567 43,019 -0.10(-1.02%)
Aug 29, 2014 9.801 9.666 9.666 9.666 12,567 +0.00(+0.00%)
Aug 28, 2014 9.711 9.711 9.621 9.666 22,220 +0.01(+0.09%)
Aug 27, 2014 9.702 9.702 9.621 9.657 49,409 +0.08(+0.85%)
Aug 26, 2014 9.693 9.873 9.576 9.576 88,681 -0.13(-1.39%)
Aug 25, 2014 9.891 9.891 9.675 9.711 23,697 +0.03(+0.36%)
Aug 22, 2014 9.513 9.747 9.513 9.676 83,570 +0.05(+0.57%)
Aug 21, 2014 9.423 9.621 9.342 9.621 23,211 +0.31(+3.38%)
Aug 20, 2014 9.082 9.846 9.082 9.306 32,904 +0.14(+1.57%)
Aug 19, 2014 9.747 9.846 8.965 9.162 69,174 -0.39(-4.05%)
Aug 18, 2014 9.846 9.846 9.612 9.549 67,417 -0.25(-2.57%)
Aug 15, 2014 8.911 9.801 8.848 9.801 102,712 +0.98(+11.11%)
Aug 14, 2014 8.992 8.992 8.722 8.821 9,641 -0.04(-0.41%)
Aug 13, 2014 8.938 8.983 8.857 8.857 24,570 -0.04(-0.51%)
Aug 12, 2014 8.884 9.001 8.884 8.902 67,253 -0.01(-0.10%)
Aug 11, 2014 8.992 9.073 8.893 8.911 11,665 -0.10(-1.10%)
Aug 08, 2014 9.046 9.046 8.938 9.010 4,459 -0.01(-0.10%)
Aug 07, 2014 9.100 9.441 8.974 9.019 26,068 +0.02(+0.20%)
Aug 06, 2014 9.064 9.100 9.001 9.001 1,395 +0.02(+0.20%)
Aug 05, 2014 9.081 9.082 8.794 8.983 27,635 -0.06(-0.70%)
Aug 04, 2014 9.333 9.333 9.037 9.046 22,820 -0.07(-0.79%)
Aug 01, 2014 8.911 9.117 8.911 9.117 6,136 +0.20(+2.22%)
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%)
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.