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 (%)
Apr 30, 2014 7.082 7.171 7.011 7.011 25,403 -0.08(-1.12%)
Apr 29, 2014 7.211 7.211 7.002 7.091 41,449 +0.08(+1.14%)
Apr 28, 2014 7.011 7.153 7.002 7.011 7,136 +0.01(+0.13%)
Apr 25, 2014 7.313 7.445 7.002 7.002 51,440 -0.18(-2.47%)
Apr 24, 2014 7.446 7.446 7.180 7.180 26,145 -0.13(-1.82%)
Apr 23, 2014 7.322 7.446 7.259 7.313 6,241 -0.13(-1.79%)
Apr 22, 2014 7.206 7.454 7.189 7.446 75,155 +0.02(+0.24%)
Apr 21, 2014 7.047 7.525 6.967 7.428 18,642 +0.39(+5.54%)
Apr 17, 2014 7.038 7.038 7.038 0 +0.14(+2.06%)
Apr 16, 2014 7.038 7.047 6.736 6.896 50,787 -0.02(-0.26%)
Apr 15, 2014 6.958 7.047 6.648 6.914 109,269 -0.10(-1.39%)
Apr 14, 2014 6.958 7.038 6.940 7.011 22,286 -0.04(-0.63%)
Apr 11, 2014 6.905 7.091 6.905 7.056 18,005 -0.02(-0.25%)
Apr 10, 2014 7.126 7.126 6.887 7.073 57,439 +0.03(+0.38%)
Apr 09, 2014 6.692 7.401 6.692 7.047 117,724 +0.40(+6.00%)
Apr 08, 2014 6.559 6.781 6.471 6.648 71,937 +0.35(+5.49%)
Apr 07, 2014 6.205 6.324 6.205 6.302 25,200 +0.07(+1.14%)
Apr 04, 2014 6.338 6.382 6.134 6.231 35,120 +0.03(+0.43%)
Apr 03, 2014 6.072 6.249 6.072 6.205 58,939 +0.21(+3.55%)
Apr 02, 2014 6.187 6.205 5.992 5.992 92,882 -0.20(-3.15%)
Apr 01, 2014 6.338 6.338 6.178 6.187 182,870 -0.08(-1.27%)
Mar 31, 2014 6.258 6.320 6.249 6.267 30,291 -0.01(-0.14%)
Mar 28, 2014 6.444 6.444 6.253 6.276 70,387 -0.15(-2.34%)
Mar 27, 2014 6.453 6.462 6.400 6.426 44,928 +0.04(+0.69%)
Mar 26, 2014 6.338 6.595 6.329 6.382 176,424 +0.00(+0.00%)
Mar 25, 2014 6.355 6.382 6.205 6.382 84,365 +0.00(+0.00%)
Mar 24, 2014 6.515 6.515 6.222 6.382 21,584 -0.08(-1.23%)
Mar 21, 2014 6.745 6.914 6.462 6.462 82,719 -0.27(-4.08%)
Mar 20, 2014 6.914 6.914 6.736 6.736 6,436 -0.17(-2.44%)
Mar 19, 2014 6.949 6.949 6.887 6.905 9,427 +0.04(+0.52%)
Mar 18, 2014 6.807 6.896 6.807 6.869 32,323 +0.08(+1.17%)
Mar 17, 2014 6.920 7.002 6.781 6.790 25,704 -0.08(-1.16%)
Mar 14, 2014 6.799 7.091 6.799 6.869 27,329 +0.03(+0.39%)
Mar 13, 2014 6.869 6.869 6.736 6.843 9,931 +0.05(+0.78%)
Mar 12, 2014 6.914 6.976 6.781 6.790 19,938 +0.00(+0.00%)
Mar 11, 2014 6.763 7.179 6.736 6.790 23,285 -0.02(-0.26%)
Mar 10, 2014 6.914 6.923 6.754 6.807 6,689 -0.20(-2.78%)
Mar 07, 2014 7.160 7.160 7.002 7.002 32,292 -0.18(-2.47%)
Mar 06, 2014 6.736 7.180 6.736 7.180 76,808 +0.34(+4.92%)
Mar 05, 2014 6.861 6.914 6.648 6.843 50,275 -0.06(-0.90%)
Mar 04, 2014 7.002 7.029 6.825 6.905 60,518 -0.16(-2.26%)
Mar 03, 2014 6.745 7.135 6.728 7.064 38,245 +0.29(+4.22%)
Feb 28, 2014 6.825 6.914 6.701 6.778 38,650 -0.10(-1.45%)
Feb 27, 2014 6.692 7.002 6.692 6.878 59,655 +0.05(+0.78%)
Feb 26, 2014 6.692 6.994 6.692 6.825 14,235 +0.12(+1.85%)
Feb 25, 2014 6.958 7.109 6.692 6.701 51,931 -0.12(-1.82%)
Feb 24, 2014 7.002 7.268 6.781 6.825 40,428 -0.31(-4.35%)
Feb 21, 2014 6.373 7.171 6.373 7.135 57,515 +0.68(+10.58%)
Feb 20, 2014 6.382 6.603 6.355 6.453 24,175 +0.02(+0.28%)
Feb 19, 2014 6.488 6.604 6.284 6.435 21,376 -0.04(-0.55%)
Feb 18, 2014 6.914 6.914 6.471 6.471 92,881 +0.04(+0.69%)
Feb 14, 2014 6.143 6.426 6.426 6.426 89,916 +0.20(+3.13%)
Feb 13, 2014 5.797 6.346 5.753 6.231 196,988 +0.32(+5.40%)
Feb 12, 2014 5.983 5.983 5.726 5.912 65,799 +0.02(+0.30%)
Feb 11, 2014 5.894 5.965 5.806 5.894 105,604 +0.07(+1.22%)
Feb 10, 2014 5.841 5.894 5.673 5.824 83,245 +0.11(+1.86%)
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.