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 (%)
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%)
May 01, 2014 7.193 7.288 7.058 7.166 8,868 +0.05(+0.76%)
Apr 30, 2014 7.184 7.274 7.112 7.112 25,042 -0.08(-1.13%)
Apr 29, 2014 7.315 7.315 7.103 7.193 40,860 +0.08(+1.14%)
Apr 28, 2014 7.112 7.256 7.103 7.112 7,035 +0.01(+0.13%)
Apr 25, 2014 7.418 7.553 7.103 7.103 50,709 -0.18(-2.47%)
Apr 24, 2014 7.553 7.553 7.283 7.283 25,774 -0.13(-1.82%)
Apr 23, 2014 7.427 7.553 7.364 7.418 6,152 -0.13(-1.79%)
Apr 22, 2014 7.310 7.562 7.292 7.553 74,086 +0.02(+0.24%)
Apr 21, 2014 7.148 7.634 7.067 7.535 18,377 +0.40(+5.54%)
Apr 17, 2014 7.139 7.139 7.139 0 +0.14(+2.06%)
Apr 16, 2014 7.139 7.148 6.834 6.995 50,065 -0.02(-0.26%)
Apr 15, 2014 7.058 7.148 6.744 7.013 107,716 -0.10(-1.39%)
Apr 14, 2014 7.058 7.139 7.040 7.112 21,969 -0.04(-0.63%)
Apr 11, 2014 7.004 7.193 7.004 7.157 17,749 -0.02(-0.25%)
Apr 10, 2014 7.229 7.229 6.987 7.175 56,622 +0.03(+0.38%)
Apr 09, 2014 6.789 7.508 6.789 7.148 116,050 +0.40(+6.00%)
Apr 08, 2014 6.654 6.879 6.564 6.744 70,915 +0.35(+5.49%)
Apr 07, 2014 6.294 6.416 6.294 6.393 24,842 +0.07(+1.14%)
Apr 04, 2014 6.429 6.474 6.222 6.321 34,621 +0.03(+0.43%)
Apr 03, 2014 6.159 6.339 6.159 6.294 58,102 +0.22(+3.55%)
Apr 02, 2014 6.276 6.294 6.078 6.078 91,562 -0.20(-3.15%)
Apr 01, 2014 6.429 6.429 6.267 6.276 180,270 -0.08(-1.27%)
Mar 31, 2014 6.348 6.411 6.339 6.357 29,861 -0.01(-0.14%)
Mar 28, 2014 6.537 6.537 6.343 6.366 69,386 -0.15(-2.34%)
Mar 27, 2014 6.546 6.555 6.492 6.519 44,290 +0.04(+0.69%)
Mar 26, 2014 6.429 6.690 6.420 6.474 173,916 +0.00(+0.00%)
Mar 25, 2014 6.447 6.474 6.294 6.474 83,166 +0.00(+0.00%)
Mar 24, 2014 6.609 6.609 6.312 6.474 21,277 -0.08(-1.23%)
Mar 21, 2014 6.843 7.013 6.555 6.555 81,543 -0.28(-4.08%)
Mar 20, 2014 7.013 7.013 6.834 6.834 6,344 -0.17(-2.44%)
Mar 19, 2014 7.049 7.049 6.987 7.005 9,293 +0.04(+0.52%)
Mar 18, 2014 6.906 6.995 6.906 6.968 31,864 +0.08(+1.18%)
Mar 17, 2014 7.020 7.103 6.879 6.888 25,339 -0.08(-1.16%)
Mar 14, 2014 6.897 7.193 6.897 6.968 26,940 +0.03(+0.39%)
Mar 13, 2014 6.968 6.968 6.834 6.942 9,790 +0.05(+0.78%)
Mar 12, 2014 7.013 7.076 6.879 6.888 19,655 +0.00(+0.00%)
Mar 11, 2014 6.861 7.283 6.834 6.888 22,954 -0.02(-0.26%)
Mar 10, 2014 7.013 7.022 6.852 6.906 6,593 -0.20(-2.78%)
Mar 07, 2014 7.263 7.263 7.103 7.103 31,833 -0.18(-2.47%)
Mar 06, 2014 6.834 7.283 6.834 7.283 75,716 +0.34(+4.92%)
Mar 05, 2014 6.960 7.013 6.744 6.942 49,560 -0.06(-0.90%)
Mar 04, 2014 7.103 7.130 6.924 7.004 59,657 -0.16(-2.26%)
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.