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

Geopark Hlds Lmtd (NY: GPRK )

9.450 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 31, 2017 8.305 8.728 8.260 8.566 184,369 +0.23(+2.81%)
Oct 30, 2017 8.548 8.737 8.224 8.332 132,486 -0.04(-0.43%)
Oct 27, 2017 7.909 8.737 7.900 8.368 255,383 +0.48(+6.04%)
Oct 26, 2017 7.711 7.918 7.594 7.891 40,810 +0.22(+2.93%)
Oct 25, 2017 7.648 7.711 7.504 7.666 26,671 +0.14(+1.91%)
Oct 24, 2017 7.648 7.873 7.468 7.522 53,620 -0.02(-0.24%)
Oct 23, 2017 7.531 7.720 7.216 7.540 81,360 +0.00(+0.00%)
Oct 20, 2017 7.711 7.711 7.432 7.540 86,226 -0.11(-1.41%)
Oct 19, 2017 7.819 7.900 7.648 7.648 59,972 -0.27(-3.41%)
Oct 18, 2017 7.855 8.224 7.811 7.918 34,283 -0.14(-1.79%)
Oct 17, 2017 8.350 8.350 8.035 8.062 50,633 -0.24(-2.93%)
Oct 16, 2017 8.323 8.458 8.107 8.305 138,586 +0.06(+0.76%)
Oct 13, 2017 7.855 8.404 7.855 8.242 194,302 +0.41(+5.29%)
Oct 12, 2017 7.684 7.963 7.513 7.828 83,120 +0.29(+3.82%)
Oct 11, 2017 7.333 7.675 7.234 7.540 257,413 +0.04(+0.60%)
Oct 10, 2017 7.351 7.585 7.333 7.495 81,315 +0.25(+3.48%)
Oct 09, 2017 7.576 7.684 7.216 7.243 54,901 -0.33(-4.39%)
Oct 06, 2017 7.459 7.621 7.298 7.576 73,286 +0.01(+0.12%)
Oct 05, 2017 7.900 7.936 7.477 7.567 57,181 -0.31(-4.00%)
Oct 04, 2017 7.630 7.954 7.619 7.882 103,464 +0.32(+4.29%)
Oct 03, 2017 7.684 7.765 7.513 7.558 36,641 -0.13(-1.64%)
Oct 02, 2017 7.801 7.882 7.243 7.684 92,026 -0.20(-2.51%)
Sep 29, 2017 8.350 8.350 7.711 7.882 135,364 -0.16(-2.01%)
Sep 28, 2017 8.188 8.405 7.828 8.044 69,029 -0.13(-1.54%)
Sep 27, 2017 8.143 8.404 8.008 8.170 209,706 +0.19(+2.37%)
Sep 26, 2017 8.156 8.166 7.792 7.981 83,064 -0.24(-2.95%)
Sep 25, 2017 8.017 8.314 7.936 8.224 103,083 +0.29(+3.63%)
Sep 22, 2017 7.666 8.008 7.666 7.936 152,205 +0.26(+3.40%)
Sep 21, 2017 7.603 7.711 7.540 7.675 63,462 +0.22(+2.90%)
Sep 20, 2017 7.522 7.603 7.432 7.459 47,419 -0.08(-1.07%)
Sep 19, 2017 7.486 7.549 7.468 7.540 49,089 +0.10(+1.33%)
Sep 18, 2017 7.459 7.567 7.387 7.441 119,507 -0.02(-0.24%)
Sep 15, 2017 7.576 7.342 7.459 71,864 -0.07(-0.96%)
Sep 14, 2017 7.270 7.603 7.176 7.531 133,386 +0.29(+3.98%)
Sep 13, 2017 7.081 7.288 7.081 7.243 132,770 +0.18(+2.55%)
Sep 12, 2017 7.063 7.144 6.802 7.063 120,785 +0.00(+0.00%)
Sep 11, 2017 7.099 7.221 6.988 7.063 110,724 -0.04(-0.51%)
Sep 08, 2017 7.180 7.396 6.766 7.099 145,335 -0.10(-1.37%)
Sep 07, 2017 7.171 7.333 7.072 7.198 67,806 +0.03(+0.38%)
Sep 06, 2017 7.270 7.648 7.162 7.171 187,421 +0.00(+0.00%)
Sep 05, 2017 7.243 7.414 7.072 7.171 92,232 -0.05(-0.75%)
Sep 01, 2017 7.288 7.306 7.171 7.225 57,179 -0.06(-0.86%)
Aug 31, 2017 7.198 7.351 7.126 7.288 108,969 +0.08(+1.12%)
Aug 30, 2017 6.928 7.234 6.802 7.207 176,635 +0.22(+3.22%)
Aug 29, 2017 6.874 7.009 6.703 6.982 134,285 +0.07(+1.04%)
Aug 28, 2017 6.874 7.000 6.856 6.910 168,888 +0.03(+0.39%)
Aug 25, 2017 6.928 7.108 6.793 6.883 117,292 -0.04(-0.65%)
Aug 24, 2017 7.000 7.225 6.838 6.928 111,591 -0.04(-0.52%)
Aug 23, 2017 7.288 7.432 6.766 6.964 206,362 -0.31(-4.33%)
Aug 22, 2017 7.621 7.936 7.279 7.279 184,371 -0.31(-4.15%)
Aug 21, 2017 7.531 7.657 7.423 7.594 89,095 +0.06(+0.84%)
Aug 18, 2017 7.657 7.927 7.423 7.531 102,373 -0.12(-1.53%)
Aug 17, 2017 7.720 8.098 7.495 7.648 183,376 -0.10(-1.28%)
Aug 16, 2017 7.873 8.071 7.648 7.747 116,927 -0.12(-1.49%)
Aug 15, 2017 8.017 8.044 7.684 7.864 104,306 -0.04(-0.46%)
Aug 14, 2017 7.639 8.233 7.486 7.900 189,825 +0.31(+4.15%)
Aug 11, 2017 7.513 7.603 7.414 7.585 31,233 +0.08(+1.08%)
Aug 10, 2017 7.684 7.783 7.432 7.504 150,590 -0.19(-2.46%)
Aug 09, 2017 7.513 7.720 7.378 7.693 70,116 +0.26(+3.51%)
Aug 08, 2017 7.576 7.648 7.396 7.432 70,688 -0.22(-2.82%)
Aug 07, 2017 7.810 7.981 7.432 7.648 95,416 -0.15(-1.96%)
Aug 04, 2017 7.720 7.963 7.657 7.801 47,365 +0.09(+1.17%)
Aug 03, 2017 7.666 7.801 7.440 7.711 62,658 +0.04(+0.59%)
Aug 02, 2017 7.864 7.891 7.567 7.666 80,525 -0.22(-2.85%)
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.