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 (%)
Dec 29, 2017 8.784 8.784 8.784 0 -0.12(-1.39%)
Dec 28, 2017 8.882 8.952 8.793 8.908 109,782 +0.03(+0.30%)
Dec 27, 2017 8.908 8.952 8.757 8.882 108,461 +0.02(+0.20%)
Dec 26, 2017 8.775 9.085 8.642 8.864 323,907 +0.27(+3.20%)
Dec 22, 2017 8.110 8.642 8.110 8.589 134,517 +0.44(+5.44%)
Dec 21, 2017 7.898 8.288 7.800 8.146 87,166 +0.26(+3.26%)
Dec 20, 2017 8.066 8.199 7.791 7.889 119,742 -0.10(-1.22%)
Dec 19, 2017 7.969 8.066 7.711 7.986 24,469 +0.09(+1.12%)
Dec 18, 2017 7.658 7.915 7.658 7.898 45,612 +0.23(+3.01%)
Dec 15, 2017 7.977 8.057 7.623 7.667 55,476 +0.04(+0.58%)
Dec 14, 2017 7.765 7.933 7.565 7.623 90,394 -0.16(-2.05%)
Dec 13, 2017 7.738 7.800 7.694 7.782 64,815 +0.00(+0.00%)
Dec 12, 2017 7.880 7.942 7.534 7.782 49,653 +0.00(+0.00%)
Dec 11, 2017 7.534 7.871 7.534 7.782 53,678 +0.16(+2.09%)
Dec 08, 2017 7.623 7.747 7.543 7.623 39,708 +0.00(+0.00%)
Dec 07, 2017 7.704 7.782 7.508 7.623 42,988 +0.00(+0.00%)
Dec 06, 2017 7.747 7.747 7.587 7.623 44,433 -0.04(-0.46%)
Dec 05, 2017 7.623 7.818 7.517 7.658 73,649 +0.04(+0.47%)
Dec 04, 2017 7.667 7.731 7.501 7.623 53,058 -0.04(-0.58%)
Dec 01, 2017 7.720 7.791 7.499 7.667 52,267 +0.04(+0.46%)
Nov 30, 2017 7.685 7.784 7.446 7.632 59,813 +0.01(+0.12%)
Nov 29, 2017 7.694 7.703 7.516 7.623 86,277 +0.00(+0.00%)
Nov 28, 2017 7.623 7.720 7.543 7.623 84,126 +0.11(+1.42%)
Nov 27, 2017 7.800 7.800 7.516 7.516 128,553 -0.28(-3.64%)
Nov 24, 2017 7.871 7.879 7.765 7.800 20,070 -0.02(-0.23%)
Nov 22, 2017 7.871 8.039 7.800 7.818 94,911 +0.00(+0.00%)
Nov 21, 2017 8.323 8.323 7.765 7.818 87,688 -0.47(-5.67%)
Nov 20, 2017 8.288 8.376 8.048 8.288 94,576 +0.01(+0.11%)
Nov 17, 2017 8.279 8.403 8.093 8.279 85,351 +0.07(+0.86%)
Nov 16, 2017 7.596 8.270 7.534 8.208 174,732 +0.43(+5.59%)
Nov 15, 2017 7.747 7.933 7.556 7.774 107,367 -0.16(-2.01%)
Nov 14, 2017 8.323 8.359 7.871 7.933 145,671 -0.43(-5.19%)
Nov 13, 2017 8.775 8.846 8.350 8.367 121,359 -0.35(-3.97%)
Nov 10, 2017 8.686 8.837 8.589 8.713 89,623 +0.04(+0.41%)
Nov 09, 2017 8.003 8.775 7.924 8.678 277,389 +0.25(+2.94%)
Nov 08, 2017 8.155 8.553 8.155 8.429 240,536 +0.20(+2.37%)
Nov 07, 2017 8.084 8.288 8.022 8.234 87,787 +0.24(+2.99%)
Nov 06, 2017 7.641 8.155 7.641 7.995 218,202 +0.26(+3.32%)
Nov 03, 2017 7.543 7.809 7.446 7.738 261,760 +0.04(+0.58%)
Nov 02, 2017 8.341 8.535 7.401 7.694 686,493 -0.70(-8.34%)
Nov 01, 2017 8.438 8.491 8.119 8.394 218,813 -0.04(-0.53%)
Oct 31, 2017 8.181 8.598 8.137 8.438 187,154 +0.23(+2.81%)
Oct 30, 2017 8.421 8.607 8.101 8.208 134,486 -0.04(-0.43%)
Oct 27, 2017 7.791 8.607 7.782 8.243 259,239 +0.47(+6.04%)
Oct 26, 2017 7.596 7.800 7.481 7.774 41,427 +0.22(+2.93%)
Oct 25, 2017 7.534 7.596 7.392 7.552 27,074 +0.14(+1.91%)
Oct 24, 2017 7.534 7.756 7.357 7.410 54,430 -0.02(-0.24%)
Oct 23, 2017 7.419 7.605 7.109 7.428 82,589 +0.00(+0.00%)
Oct 20, 2017 7.596 7.596 7.321 7.428 87,528 -0.11(-1.41%)
Oct 19, 2017 7.703 7.782 7.534 7.534 60,878 -0.27(-3.41%)
Oct 18, 2017 7.738 8.101 7.695 7.800 34,801 -0.14(-1.79%)
Oct 17, 2017 8.226 8.226 7.915 7.942 51,398 -0.24(-2.93%)
Oct 16, 2017 8.199 8.332 7.986 8.181 140,679 +0.06(+0.76%)
Oct 13, 2017 7.738 8.279 7.738 8.119 197,236 +0.41(+5.29%)
Oct 12, 2017 7.570 7.844 7.401 7.711 84,376 +0.28(+3.82%)
Oct 11, 2017 7.224 7.561 7.126 7.428 261,300 +0.04(+0.60%)
Oct 10, 2017 7.242 7.472 7.224 7.384 82,543 +0.25(+3.48%)
Oct 09, 2017 7.463 7.570 7.109 7.135 55,730 -0.33(-4.39%)
Oct 06, 2017 7.348 7.508 7.189 7.463 74,392 +0.01(+0.12%)
Oct 05, 2017 7.782 7.818 7.366 7.454 58,045 -0.31(-4.00%)
Oct 04, 2017 7.516 7.836 7.506 7.765 105,026 +0.32(+4.29%)
Oct 03, 2017 7.570 7.649 7.401 7.446 37,195 -0.12(-1.64%)
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.