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

Geopark Hlds Lmtd (NY: GPRK )

10.44 +0.25 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2014 7.968 7.968 7.401 7.614 10,514 -0.14(-1.83%)
Oct 30, 2014 7.676 7.880 7.534 7.756 22,106 +0.09(+1.16%)
Oct 29, 2014 7.002 7.667 7.002 7.667 51,035 +0.78(+11.33%)
Oct 28, 2014 7.295 7.295 6.887 6.887 44,294 -0.30(-4.19%)
Oct 27, 2014 6.834 7.463 7.118 7.189 60,434 +0.07(+1.00%)
Oct 24, 2014 7.091 7.197 7.091 7.118 13,414 -0.06(-0.86%)
Oct 23, 2014 7.153 7.251 7.135 7.180 40,419 +0.04(+0.62%)
Oct 22, 2014 7.171 7.446 7.118 7.135 43,920 -0.04(-0.49%)
Oct 21, 2014 7.180 7.419 7.100 7.171 15,123 -0.02(-0.25%)
Oct 20, 2014 7.570 7.570 7.091 7.189 30,804 -0.08(-1.10%)
Oct 17, 2014 7.091 7.268 6.958 7.268 45,275 +0.09(+1.23%)
Oct 16, 2014 7.100 7.180 7.091 7.180 28,980 +0.03(+0.37%)
Oct 15, 2014 7.189 7.189 6.914 7.153 77,250 -0.10(-1.34%)
Oct 14, 2014 6.887 7.375 6.834 7.251 60,298 +0.29(+4.20%)
Oct 13, 2014 6.736 7.091 6.205 6.958 153,201 -0.20(-2.73%)
Oct 10, 2014 7.667 7.667 7.135 7.153 30,839 -0.46(-6.05%)
Oct 09, 2014 7.579 7.614 7.313 7.614 22,414 -0.09(-1.15%)
Oct 08, 2014 8.155 8.155 6.878 7.703 81,491 -0.58(-6.96%)
Oct 07, 2014 8.164 8.323 8.066 8.279 9,465 +0.18(+2.19%)
Oct 06, 2014 8.066 8.509 8.066 8.101 35,100 -0.01(-0.11%)
Oct 03, 2014 7.765 8.110 7.588 8.110 27,707 +0.13(+1.67%)
Oct 02, 2014 8.057 8.199 7.969 7.977 107,058 -0.13(-1.64%)
Oct 01, 2014 8.545 8.545 8.023 8.110 45,979 -0.57(-6.54%)
Sep 30, 2014 8.669 8.749 8.421 8.678 22,826 -0.08(-0.91%)
Sep 29, 2014 8.952 8.952 8.518 8.757 11,903 -0.20(-2.18%)
Sep 26, 2014 8.332 9.059 8.258 8.952 29,737 +0.26(+2.96%)
Sep 25, 2014 9.103 9.103 8.660 8.695 13,516 -0.23(-2.58%)
Sep 24, 2014 9.130 9.130 8.864 8.926 31,400 +0.01(+0.10%)
Sep 23, 2014 8.952 9.085 8.864 8.917 12,870 -0.04(-0.40%)
Sep 22, 2014 9.218 9.236 8.811 8.952 87,472 -0.30(-3.26%)
Sep 19, 2014 9.218 9.475 9.139 9.254 157,741 +0.26(+2.86%)
Sep 18, 2014 9.174 9.174 8.952 8.997 2,924 -0.13(-1.46%)
Sep 17, 2014 9.130 9.209 9.130 9.130 4,977 +0.13(+1.48%)
Sep 16, 2014 8.952 9.085 8.908 8.997 8,201 -0.08(-0.88%)
Sep 15, 2014 8.961 9.297 8.917 9.076 30,674 -0.10(-1.13%)
Sep 12, 2014 9.404 9.428 9.085 9.180 31,012 -0.25(-2.66%)
Sep 11, 2014 9.440 9.484 9.316 9.431 12,410 +0.00(+0.00%)
Sep 10, 2014 9.564 9.564 9.307 9.431 6,623 -0.14(-1.48%)
Sep 09, 2014 9.493 9.573 9.307 9.573 15,490 +0.00(+0.00%)
Sep 08, 2014 9.289 9.573 9.289 9.573 37,355 +0.37(+4.05%)
Sep 05, 2014 9.192 9.298 9.006 9.201 19,487 +0.01(+0.10%)
Sep 04, 2014 9.307 9.570 9.192 9.192 39,952 -0.12(-1.24%)
Sep 03, 2014 9.387 9.484 9.307 9.307 4,665 -0.12(-1.32%)
Sep 02, 2014 9.750 9.750 9.325 9.431 43,639 -0.10(-1.02%)
Aug 29, 2014 9.662 9.529 9.529 9.529 12,748 +0.00(+0.00%)
Aug 28, 2014 9.573 9.573 9.484 9.529 22,541 +0.01(+0.09%)
Aug 27, 2014 9.564 9.564 9.484 9.520 50,122 +0.08(+0.85%)
Aug 26, 2014 9.555 9.732 9.440 9.440 89,960 -0.13(-1.39%)
Aug 25, 2014 9.750 9.750 9.537 9.573 24,039 +0.03(+0.36%)
Aug 22, 2014 9.378 9.608 9.378 9.538 84,775 +0.05(+0.57%)
Aug 21, 2014 9.289 9.484 9.209 9.484 23,546 +0.31(+3.38%)
Aug 20, 2014 8.952 9.706 8.952 9.174 33,378 +0.14(+1.57%)
Aug 19, 2014 9.608 9.706 8.837 9.032 70,172 -0.38(-4.05%)
Aug 18, 2014 9.706 9.706 9.475 9.413 68,389 -0.25(-2.57%)
Aug 15, 2014 8.784 9.662 8.722 9.662 104,193 +0.97(+11.11%)
Aug 14, 2014 8.864 8.864 8.598 8.695 9,780 -0.04(-0.41%)
Aug 13, 2014 8.811 8.855 8.731 8.731 24,925 -0.04(-0.51%)
Aug 12, 2014 8.757 8.873 8.757 8.775 68,223 -0.01(-0.10%)
Aug 11, 2014 8.864 8.944 8.766 8.784 11,833 -0.10(-1.10%)
Aug 08, 2014 8.917 8.917 8.811 8.882 4,524 -0.01(-0.10%)
Aug 07, 2014 8.970 9.307 8.846 8.890 26,444 +0.02(+0.20%)
Aug 06, 2014 8.935 8.970 8.873 8.873 1,415 +0.02(+0.20%)
Aug 05, 2014 8.952 8.952 8.669 8.855 28,034 -0.06(-0.70%)
Aug 04, 2014 9.201 9.201 8.908 8.917 23,149 -0.07(-0.79%)
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.