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 (%)
May 30, 2014 8.426 8.426 8.249 8.338 85,900 -0.03(-0.32%)
May 29, 2014 8.371 8.506 8.249 8.364 57,359 +0.03(+0.32%)
May 28, 2014 8.426 8.471 8.249 8.338 36,700 +0.05(+0.64%)
May 27, 2014 8.346 8.559 8.204 8.284 26,071 +0.08(+0.97%)
May 23, 2014 8.160 8.204 8.204 8.204 48,366 +0.07(+0.88%)
May 22, 2014 8.550 8.559 8.063 8.133 65,802 -0.41(-4.78%)
May 21, 2014 8.249 8.559 8.249 8.542 51,275 +0.29(+3.55%)
May 20, 2014 7.903 8.391 7.903 8.249 32,057 +0.28(+3.56%)
May 19, 2014 8.107 8.116 7.938 7.965 29,849 +0.02(+0.22%)
May 16, 2014 7.965 7.983 7.885 7.947 20,595 +0.01(+0.11%)
May 15, 2014 8.027 8.105 7.699 7.938 51,050 -0.09(-1.11%)
May 14, 2014 8.072 8.072 8.027 8.027 7,407 +0.00(+0.00%)
May 13, 2014 8.071 8.231 8.027 8.027 14,237 -0.12(-1.52%)
May 12, 2014 8.382 8.408 8.089 8.151 17,021 +0.05(+0.66%)
May 09, 2014 8.080 8.320 8.027 8.098 104,705 -0.13(-1.62%)
May 08, 2014 8.382 8.648 8.204 8.231 76,828 -0.06(-0.75%)
May 07, 2014 8.559 8.816 8.249 8.293 45,523 -0.04(-0.53%)
May 06, 2014 8.196 8.612 8.196 8.338 224,972 +0.35(+4.44%)
May 05, 2014 7.184 8.107 7.096 7.983 141,438 +0.89(+12.50%)
May 02, 2014 7.096 7.131 7.051 7.096 60,809 +0.03(+0.38%)
May 01, 2014 7.096 7.189 6.963 7.069 8,990 +0.05(+0.76%)
Apr 30, 2014 7.087 7.176 7.016 7.016 25,386 -0.08(-1.13%)
Apr 29, 2014 7.216 7.216 7.007 7.096 41,421 +0.08(+1.14%)
Apr 28, 2014 7.016 7.158 7.007 7.016 7,132 +0.01(+0.13%)
Apr 25, 2014 7.317 7.450 7.007 7.007 51,406 -0.18(-2.47%)
Apr 24, 2014 7.451 7.451 7.184 7.184 26,128 -0.13(-1.82%)
Apr 23, 2014 7.326 7.451 7.264 7.317 6,236 -0.13(-1.79%)
Apr 22, 2014 7.211 7.459 7.193 7.451 75,105 +0.02(+0.24%)
Apr 21, 2014 7.051 7.530 6.972 7.433 18,629 +0.39(+5.54%)
Apr 17, 2014 7.043 7.043 7.043 0 +0.14(+2.06%)
Apr 16, 2014 7.043 7.051 6.741 6.901 50,753 -0.02(-0.26%)
Apr 15, 2014 6.963 7.051 6.652 6.918 109,196 -0.10(-1.39%)
Apr 14, 2014 6.963 7.042 6.945 7.016 22,271 -0.04(-0.63%)
Apr 11, 2014 6.910 7.096 6.910 7.060 17,993 -0.02(-0.25%)
Apr 10, 2014 7.131 7.131 6.892 7.078 57,401 +0.03(+0.38%)
Apr 09, 2014 6.697 7.406 6.697 7.051 117,645 +0.40(+6.00%)
Apr 08, 2014 6.564 6.785 6.475 6.652 71,889 +0.35(+5.49%)
Apr 07, 2014 6.209 6.329 6.209 6.306 25,183 +0.07(+1.14%)
Apr 04, 2014 6.342 6.386 6.138 6.235 35,097 +0.03(+0.43%)
Apr 03, 2014 6.076 6.253 6.076 6.209 58,900 +0.21(+3.55%)
Apr 02, 2014 6.191 6.209 5.996 5.996 92,820 -0.20(-3.15%)
Apr 01, 2014 6.342 6.342 6.182 6.191 182,747 -0.08(-1.27%)
Mar 31, 2014 6.262 6.324 6.253 6.271 30,271 -0.01(-0.14%)
Mar 28, 2014 6.448 6.448 6.257 6.280 70,340 -0.15(-2.34%)
Mar 27, 2014 6.457 6.466 6.404 6.431 44,898 +0.04(+0.69%)
Mar 26, 2014 6.342 6.599 6.333 6.386 176,306 +0.00(+0.00%)
Mar 25, 2014 6.360 6.386 6.209 6.386 84,309 +0.00(+0.00%)
Mar 24, 2014 6.519 6.519 6.227 6.386 21,570 -0.08(-1.23%)
Mar 21, 2014 6.750 6.918 6.466 6.466 82,664 -0.27(-4.08%)
Mar 20, 2014 6.918 6.918 6.741 6.741 6,432 -0.17(-2.44%)
Mar 19, 2014 6.954 6.954 6.892 6.910 9,420 +0.04(+0.52%)
Mar 18, 2014 6.812 6.901 6.812 6.874 32,302 +0.08(+1.17%)
Mar 17, 2014 6.924 7.007 6.785 6.794 25,687 -0.08(-1.16%)
Mar 14, 2014 6.803 7.096 6.803 6.874 27,310 +0.03(+0.39%)
Mar 13, 2014 6.874 6.874 6.741 6.847 9,924 +0.05(+0.78%)
Mar 12, 2014 6.918 6.980 6.785 6.794 19,925 +0.00(+0.00%)
Mar 11, 2014 6.768 7.184 6.741 6.794 23,270 -0.02(-0.26%)
Mar 10, 2014 6.918 6.927 6.759 6.812 6,684 -0.20(-2.78%)
Mar 07, 2014 7.165 7.165 7.007 7.007 32,270 -0.18(-2.47%)
Mar 06, 2014 6.741 7.184 6.741 7.184 76,756 +0.34(+4.92%)
Mar 05, 2014 6.865 6.918 6.652 6.847 50,241 -0.06(-0.90%)
Mar 04, 2014 7.007 7.034 6.830 6.910 60,477 -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.