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 UNCHANGED
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 3, 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 (%)
Nov 28, 2014 6.830 6.830 6.138 6.262 217,742 -0.74(-10.63%)
Nov 26, 2014 7.184 7.007 7.007 7.007 7,441 -0.15(-2.11%)
Nov 25, 2014 7.255 7.300 7.096 7.158 81,210 -0.10(-1.34%)
Nov 24, 2014 7.247 7.388 7.122 7.255 86,244 +0.12(+1.61%)
Nov 21, 2014 7.229 7.273 7.096 7.140 66,135 -0.04(-0.62%)
Nov 20, 2014 6.954 7.184 6.954 7.184 73,404 +0.18(+2.53%)
Nov 19, 2014 6.963 7.096 6.945 7.007 48,919 +0.04(+0.64%)
Nov 18, 2014 6.927 6.963 6.918 6.963 110,055 +0.02(+0.25%)
Nov 17, 2014 6.963 7.050 6.945 6.945 2,942 -0.02(-0.25%)
Nov 14, 2014 6.865 7.042 6.865 6.963 26,663 +0.04(+0.64%)
Nov 13, 2014 7.184 7.184 6.874 6.918 10,195 -0.27(-3.70%)
Nov 12, 2014 7.211 7.220 6.883 7.184 88,935 -0.04(-0.61%)
Nov 11, 2014 7.122 7.264 7.114 7.229 118,374 +0.04(+0.62%)
Nov 10, 2014 7.211 7.211 7.184 7.184 733 -0.04(-0.61%)
Nov 07, 2014 7.034 7.317 7.034 7.229 70,444 +0.21(+3.03%)
Nov 06, 2014 7.158 7.167 7.004 7.016 17,165 -0.12(-1.74%)
Nov 05, 2014 7.273 7.291 7.096 7.140 8,782 -0.18(-2.42%)
Nov 04, 2014 7.317 7.486 7.229 7.317 27,073 -0.18(-2.37%)
Nov 03, 2014 7.486 7.539 7.395 7.495 17,808 -0.12(-1.63%)
Oct 31, 2014 7.973 7.973 7.406 7.619 10,507 -0.14(-1.83%)
Oct 30, 2014 7.681 7.885 7.539 7.761 22,092 +0.09(+1.16%)
Oct 29, 2014 7.007 7.672 7.007 7.672 51,001 +0.78(+11.33%)
Oct 28, 2014 7.300 7.300 6.892 6.892 44,265 -0.30(-4.19%)
Oct 27, 2014 6.839 7.468 7.122 7.193 60,394 +0.07(+1.00%)
Oct 24, 2014 7.096 7.202 7.096 7.122 13,405 -0.06(-0.86%)
Oct 23, 2014 7.158 7.255 7.140 7.184 40,392 +0.04(+0.62%)
Oct 22, 2014 7.176 7.451 7.122 7.140 43,890 -0.04(-0.49%)
Oct 21, 2014 7.184 7.424 7.105 7.176 15,113 -0.02(-0.25%)
Oct 20, 2014 7.575 7.575 7.096 7.193 30,783 -0.08(-1.10%)
Oct 17, 2014 7.096 7.273 6.963 7.273 45,245 +0.09(+1.23%)
Oct 16, 2014 7.105 7.184 7.096 7.184 28,961 +0.03(+0.37%)
Oct 15, 2014 7.193 7.193 6.918 7.158 77,198 -0.10(-1.34%)
Oct 14, 2014 6.892 7.380 6.839 7.255 60,257 +0.29(+4.20%)
Oct 13, 2014 6.741 7.096 6.209 6.963 153,098 -0.20(-2.73%)
Oct 10, 2014 7.672 7.672 7.140 7.158 30,818 -0.46(-6.05%)
Oct 09, 2014 7.584 7.619 7.317 7.619 22,399 -0.09(-1.15%)
Oct 08, 2014 8.160 8.160 6.883 7.708 81,436 -0.58(-6.96%)
Oct 07, 2014 8.169 8.329 8.071 8.284 9,459 +0.18(+2.19%)
Oct 06, 2014 8.071 8.515 8.071 8.107 35,076 -0.01(-0.11%)
Oct 03, 2014 7.770 8.116 7.593 8.116 27,688 +0.13(+1.67%)
Oct 02, 2014 8.063 8.204 7.974 7.983 106,986 -0.13(-1.64%)
Oct 01, 2014 8.550 8.550 8.028 8.116 45,948 -0.57(-6.54%)
Sep 30, 2014 8.675 8.754 8.426 8.683 22,811 -0.08(-0.91%)
Sep 29, 2014 8.958 8.958 8.524 8.763 11,895 -0.20(-2.18%)
Sep 26, 2014 8.338 9.065 8.264 8.958 29,718 +0.26(+2.96%)
Sep 25, 2014 9.109 9.109 8.666 8.701 13,507 -0.23(-2.58%)
Sep 24, 2014 9.136 9.136 8.870 8.932 31,379 +0.01(+0.10%)
Sep 23, 2014 8.958 9.091 8.870 8.923 12,861 -0.04(-0.40%)
Sep 22, 2014 9.224 9.242 8.816 8.958 87,414 -0.30(-3.26%)
Sep 19, 2014 9.224 9.482 9.145 9.260 157,635 +0.26(+2.86%)
Sep 18, 2014 9.180 9.180 8.958 9.003 2,922 -0.13(-1.46%)
Sep 17, 2014 9.136 9.216 9.136 9.136 4,974 +0.13(+1.48%)
Sep 16, 2014 8.958 9.091 8.914 9.003 8,196 -0.08(-0.88%)
Sep 15, 2014 8.967 9.303 8.923 9.083 30,653 -0.10(-1.13%)
Sep 12, 2014 9.411 9.434 9.091 9.186 30,992 -0.25(-2.66%)
Sep 11, 2014 9.446 9.490 9.322 9.437 12,401 +0.00(+0.00%)
Sep 10, 2014 9.570 9.570 9.313 9.437 6,619 -0.14(-1.48%)
Sep 09, 2014 9.499 9.579 9.313 9.579 15,479 +0.00(+0.00%)
Sep 08, 2014 9.295 9.579 9.295 9.579 37,330 +0.37(+4.05%)
Sep 05, 2014 9.198 9.304 9.013 9.207 19,474 +0.01(+0.10%)
Sep 04, 2014 9.313 9.577 9.198 9.198 39,925 -0.12(-1.24%)
Sep 03, 2014 9.393 9.490 9.313 9.313 4,661 -0.12(-1.32%)
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.