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 (%)
Jul 31, 2014 8.719 8.870 8.692 8.799 12,703 -0.08(-0.90%)
Jul 30, 2014 8.763 9.091 8.754 8.879 3,128 +0.10(+1.11%)
Jul 29, 2014 9.180 9.402 8.768 8.781 33,450 -0.32(-3.51%)
Jul 28, 2014 9.189 9.287 9.091 9.100 13,875 +0.06(+0.69%)
Jul 25, 2014 8.701 9.188 8.701 9.038 33,586 +0.26(+2.93%)
Jul 24, 2014 8.861 8.998 8.781 8.781 22,656 -0.12(-1.39%)
Jul 23, 2014 8.932 8.932 8.728 8.905 36,304 +0.14(+1.62%)
Jul 22, 2014 8.830 8.861 8.737 8.763 30,624 +0.03(+0.30%)
Jul 21, 2014 8.852 8.914 8.737 8.737 14,106 -0.04(-0.51%)
Jul 18, 2014 9.251 9.251 8.781 8.781 17,387 -0.13(-1.49%)
Jul 17, 2014 9.313 9.491 8.896 8.914 50,085 -0.37(-4.01%)
Jul 16, 2014 9.251 9.304 9.162 9.287 14,655 +0.13(+1.45%)
Jul 15, 2014 9.047 9.260 9.045 9.154 16,667 +0.17(+1.88%)
Jul 14, 2014 9.304 9.304 8.984 8.985 18,497 -0.32(-3.43%)
Jul 11, 2014 8.648 9.313 8.630 9.304 84,026 +0.70(+8.14%)
Jul 10, 2014 8.275 8.657 8.275 8.604 28,929 +0.20(+2.43%)
Jul 09, 2014 8.355 8.515 8.293 8.400 14,877 +0.00(+0.00%)
Jul 08, 2014 8.373 8.426 8.249 8.400 11,932 +0.04(+0.42%)
Jul 07, 2014 8.338 8.435 8.338 8.364 16,010 +0.03(+0.32%)
Jul 03, 2014 8.338 8.338 8.338 8.338 13,980 +0.04(+0.53%)
Jul 02, 2014 8.213 8.293 8.204 8.293 27,277 +0.13(+1.63%)
Jul 01, 2014 8.134 8.258 8.134 8.160 68,651 +0.04(+0.55%)
Jun 30, 2014 8.258 8.258 8.116 8.116 36,435 -0.09(-1.08%)
Jun 27, 2014 8.204 8.204 8.204 8.204 4,197 -0.00(-0.00%)
Jun 26, 2014 8.292 8.293 8.204 8.205 2,843 -0.09(-1.07%)
Jun 25, 2014 8.249 8.293 8.169 8.293 20,822 +0.09(+1.08%)
Jun 24, 2014 8.648 8.648 8.204 8.204 53,506 -0.33(-3.85%)
Jun 23, 2014 8.648 8.692 8.462 8.533 25,033 +0.06(+0.73%)
Jun 20, 2014 8.559 8.559 8.426 8.471 35,881 -0.04(-0.52%)
Jun 19, 2014 8.240 8.559 8.160 8.515 91,018 +0.42(+5.15%)
Jun 18, 2014 8.169 8.231 8.089 8.098 39,365 +0.06(+0.77%)
Jun 17, 2014 8.160 8.338 7.965 8.036 172,866 +0.04(+0.55%)
Jun 16, 2014 8.204 8.249 7.983 7.992 30,869 -0.26(-3.12%)
Jun 13, 2014 8.338 8.346 7.992 8.249 28,871 -0.09(-1.06%)
Jun 12, 2014 8.001 8.417 7.983 8.338 64,783 +0.35(+4.44%)
Jun 11, 2014 8.071 8.071 7.956 7.983 10,601 -0.01(-0.11%)
Jun 10, 2014 8.284 8.284 7.983 7.992 31,497 -0.30(-3.64%)
Jun 06, 2014 8.408 8.408 8.213 8.293 42,377 +0.00(+0.00%)
Jun 05, 2014 8.302 8.382 8.160 8.293 73,028 +0.21(+2.63%)
Jun 04, 2014 8.329 8.382 8.071 8.080 33,275 -0.17(-2.04%)
Jun 03, 2014 8.462 8.515 8.249 8.249 36,201 -0.09(-1.06%)
Jun 02, 2014 8.382 8.426 8.249 8.338 13,070 +0.00(+0.00%)
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%)
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.