Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geopark Hlds Lmtd (NY: GPRK )

10.21 -0.09 (-0.87%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 14, 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 (%)
Jun 30, 2017 6.865 7.051 6.688 6.697 119,289 -0.15(-2.20%)
Jun 29, 2017 6.652 6.998 6.626 6.847 161,039 +0.19(+2.80%)
Jun 28, 2017 6.670 6.768 6.519 6.661 257,634 +0.00(+0.00%)
Jun 27, 2017 6.697 6.741 6.608 6.661 236,945 -0.02(-0.27%)
Jun 26, 2017 6.519 6.776 6.448 6.679 360,133 +0.12(+1.76%)
Jun 23, 2017 6.448 6.590 6.129 6.564 261,566 +0.12(+1.93%)
Jun 22, 2017 5.819 6.439 5.819 6.439 238,082 +0.63(+10.84%)
Jun 21, 2017 6.227 6.360 5.748 5.810 221,723 -0.43(-6.96%)
Jun 20, 2017 6.493 6.510 6.102 6.244 168,907 -0.29(-4.48%)
Jun 19, 2017 6.652 6.714 6.395 6.537 146,123 -0.11(-1.60%)
Jun 16, 2017 6.750 6.918 6.484 6.643 204,027 -0.10(-1.45%)
Jun 15, 2017 7.096 7.247 6.599 6.741 227,237 -0.37(-5.24%)
Jun 14, 2017 7.433 7.451 7.069 7.114 160,421 -0.29(-3.95%)
Jun 13, 2017 7.317 7.539 7.229 7.406 131,388 +0.14(+1.95%)
Jun 12, 2017 7.601 7.609 6.945 7.264 269,175 -0.26(-3.42%)
Jun 09, 2017 7.646 7.743 7.459 7.522 95,106 -0.12(-1.51%)
Jun 08, 2017 7.451 7.761 7.273 7.637 200,963 +0.19(+2.50%)
Jun 07, 2017 7.628 7.653 7.238 7.451 213,534 -0.14(-1.87%)
Jun 06, 2017 7.743 7.876 7.388 7.592 144,275 -0.17(-2.17%)
Jun 05, 2017 7.486 7.761 7.389 7.761 148,788 +0.24(+3.18%)
Jun 02, 2017 7.628 7.663 7.184 7.522 173,401 -0.11(-1.40%)
Jun 01, 2017 7.708 7.850 7.486 7.628 96,466 -0.06(-0.81%)
May 31, 2017 7.708 7.752 7.460 7.690 196,852 -0.04(-0.46%)
May 30, 2017 7.832 7.894 7.584 7.726 113,691 -0.16(-2.02%)
May 26, 2017 7.814 7.983 7.770 7.885 183,655 +0.05(+0.68%)
May 25, 2017 7.841 7.983 7.584 7.832 379,854 +0.04(+0.57%)
May 24, 2017 7.717 7.850 7.699 7.788 353,954 +0.06(+0.80%)
May 23, 2017 7.761 7.934 7.705 7.726 287,314 -0.03(-0.34%)
May 22, 2017 7.672 7.921 7.557 7.752 292,275 +0.20(+2.70%)
May 19, 2017 7.362 7.648 7.317 7.548 1,937,143 +0.19(+2.53%)
May 18, 2017 7.220 7.530 6.980 7.362 524,137 +0.14(+1.97%)
May 17, 2017 7.096 7.534 7.096 7.220 347,910 +0.13(+1.88%)
May 16, 2017 6.972 7.221 6.901 7.087 364,915 +0.20(+2.83%)
May 15, 2017 6.484 7.273 6.484 6.892 444,533 +0.38(+5.86%)
May 12, 2017 6.608 6.732 6.315 6.510 110,495 +0.03(+0.41%)
May 11, 2017 6.493 6.856 6.431 6.484 139,699 -0.03(-0.41%)
May 10, 2017 6.910 7.060 6.386 6.510 269,417 -0.41(-5.90%)
May 09, 2017 6.847 6.927 6.776 6.918 79,004 +0.17(+2.50%)
May 08, 2017 6.839 6.946 6.723 6.750 181,953 +0.01(+0.13%)
May 05, 2017 6.617 6.874 6.537 6.741 165,577 +0.21(+3.26%)
May 04, 2017 6.209 6.759 5.908 6.528 762,973 +0.27(+4.25%)
May 03, 2017 6.271 6.315 6.218 6.262 23,110 -0.04(-0.70%)
May 02, 2017 6.386 6.581 6.306 6.306 117,419 -0.07(-1.11%)
May 01, 2017 6.227 6.493 6.182 6.377 116,654 +0.08(+1.27%)
Apr 28, 2017 6.306 6.377 6.209 6.297 63,426 -0.02(-0.28%)
Apr 27, 2017 6.209 6.439 6.120 6.315 185,085 -0.01(-0.14%)
Apr 26, 2017 6.324 6.457 6.271 6.324 217,546 -0.02(-0.28%)
Apr 25, 2017 6.200 6.368 6.173 6.342 117,396 +0.13(+2.14%)
Apr 24, 2017 5.863 6.501 5.863 6.209 126,719 +0.35(+6.06%)
Apr 21, 2017 5.916 5.978 5.801 5.854 111,719 -0.05(-0.90%)
Apr 20, 2017 6.386 6.413 5.783 5.907 304,091 -0.44(-6.98%)
Apr 19, 2017 6.670 6.768 6.284 6.351 111,508 -0.35(-5.29%)
Apr 18, 2017 6.555 6.759 6.555 6.705 133,411 +0.13(+2.02%)
Apr 17, 2017 6.776 6.874 6.555 6.572 78,632 -0.20(-2.88%)
Apr 13, 2017 6.972 6.998 6.617 6.768 95,598 -0.20(-2.80%)
Apr 12, 2017 6.918 6.989 6.883 6.963 219,567 +0.02(+0.26%)
Apr 11, 2017 6.839 6.963 6.808 6.945 164,689 +0.20(+2.89%)
Apr 10, 2017 6.564 6.978 6.564 6.750 181,832 +0.27(+4.25%)
Apr 07, 2017 6.484 6.559 6.404 6.475 135,607 +0.00(+0.00%)
Apr 06, 2017 6.448 6.652 6.386 6.475 124,430 +0.11(+1.67%)
Apr 05, 2017 6.457 6.519 6.342 6.368 127,365 +0.01(+0.14%)
Apr 04, 2017 6.227 6.457 6.173 6.360 71,013 +0.15(+2.43%)
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.