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

Geopark Hlds Lmtd (NY: GPRK )

10.13 +0.07 (+0.75%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 20, 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 8.548 8.548 8.368 8.458 84,679 -0.03(-0.32%)
May 29, 2014 8.492 8.629 8.368 8.485 56,543 +0.03(+0.32%)
May 28, 2014 8.548 8.593 8.368 8.458 36,178 +0.05(+0.64%)
May 27, 2014 8.467 8.683 8.323 8.404 25,701 +0.08(+0.97%)
May 23, 2014 8.278 8.323 8.323 8.323 47,679 +0.07(+0.88%)
May 22, 2014 8.674 8.683 8.179 8.250 64,867 -0.41(-4.78%)
May 21, 2014 8.368 8.683 8.368 8.665 50,546 +0.30(+3.55%)
May 20, 2014 8.017 8.512 8.017 8.368 31,601 +0.29(+3.56%)
May 19, 2014 8.224 8.233 8.053 8.080 29,425 +0.02(+0.22%)
May 16, 2014 8.080 8.098 7.999 8.062 20,303 +0.01(+0.11%)
May 15, 2014 8.143 8.222 7.810 8.053 50,324 -0.09(-1.11%)
May 14, 2014 8.189 8.189 8.143 8.143 7,301 +0.00(+0.00%)
May 13, 2014 8.188 8.350 8.143 8.143 14,034 -0.13(-1.52%)
May 12, 2014 8.503 8.530 8.206 8.269 16,779 +0.05(+0.66%)
May 09, 2014 8.197 8.440 8.143 8.215 103,217 -0.13(-1.62%)
May 08, 2014 8.503 8.773 8.323 8.350 75,736 -0.06(-0.75%)
May 07, 2014 8.683 8.944 8.368 8.413 44,876 -0.04(-0.53%)
May 06, 2014 8.314 8.737 8.314 8.458 221,774 +0.36(+4.44%)
May 05, 2014 7.288 8.224 7.198 8.098 139,428 +0.90(+12.50%)
May 02, 2014 7.198 7.234 7.153 7.198 59,944 +0.03(+0.38%)
May 01, 2014 7.198 7.293 7.063 7.171 8,862 +0.05(+0.76%)
Apr 30, 2014 7.189 7.279 7.117 7.117 25,025 -0.08(-1.12%)
Apr 29, 2014 7.320 7.320 7.108 7.198 40,833 +0.08(+1.14%)
Apr 28, 2014 7.117 7.261 7.108 7.117 7,030 +0.01(+0.13%)
Apr 25, 2014 7.423 7.558 7.108 7.108 50,675 -0.18(-2.47%)
Apr 24, 2014 7.558 7.558 7.288 7.288 25,756 -0.13(-1.82%)
Apr 23, 2014 7.432 7.558 7.369 7.423 6,148 -0.13(-1.79%)
Apr 22, 2014 7.315 7.567 7.297 7.558 74,037 +0.02(+0.24%)
Apr 21, 2014 7.153 7.639 7.072 7.540 18,364 +0.40(+5.54%)
Apr 17, 2014 7.144 7.144 7.144 0 +0.14(+2.06%)
Apr 16, 2014 7.144 7.153 6.838 7.000 50,032 -0.02(-0.26%)
Apr 15, 2014 7.063 7.153 6.748 7.018 107,644 -0.10(-1.39%)
Apr 14, 2014 7.063 7.144 7.045 7.117 21,954 -0.04(-0.63%)
Apr 11, 2014 7.009 7.198 7.009 7.162 17,738 -0.02(-0.25%)
Apr 10, 2014 7.234 7.234 6.991 7.180 56,584 +0.03(+0.38%)
Apr 09, 2014 6.793 7.513 6.793 7.153 115,972 +0.40(+6.00%)
Apr 08, 2014 6.658 6.883 6.568 6.748 70,867 +0.35(+5.49%)
Apr 07, 2014 6.298 6.420 6.298 6.397 24,825 +0.07(+1.14%)
Apr 04, 2014 6.433 6.478 6.226 6.325 34,598 +0.03(+0.43%)
Apr 03, 2014 6.163 6.343 6.163 6.298 58,063 +0.22(+3.55%)
Apr 02, 2014 6.281 6.298 6.082 6.082 91,500 -0.20(-3.15%)
Apr 01, 2014 6.433 6.433 6.271 6.280 180,149 -0.08(-1.27%)
Mar 31, 2014 6.352 6.415 6.343 6.361 29,841 -0.01(-0.14%)
Mar 28, 2014 6.541 6.541 6.347 6.370 69,340 -0.15(-2.34%)
Mar 27, 2014 6.550 6.559 6.496 6.523 44,260 +0.04(+0.69%)
Mar 26, 2014 6.433 6.694 6.424 6.478 173,800 +0.00(+0.00%)
Mar 25, 2014 6.451 6.478 6.298 6.478 83,110 +0.00(+0.00%)
Mar 24, 2014 6.613 6.613 6.316 6.478 21,263 -0.08(-1.23%)
Mar 21, 2014 6.847 7.018 6.559 6.559 81,489 -0.28(-4.08%)
Mar 20, 2014 7.018 7.018 6.838 6.838 6,340 -0.17(-2.44%)
Mar 19, 2014 7.054 7.054 6.991 7.010 9,286 +0.04(+0.52%)
Mar 18, 2014 6.910 7.000 6.910 6.973 31,842 +0.08(+1.17%)
Mar 17, 2014 7.024 7.108 6.883 6.892 25,322 -0.08(-1.16%)
Mar 14, 2014 6.901 7.198 6.901 6.973 26,922 +0.03(+0.39%)
Mar 13, 2014 6.973 6.973 6.838 6.946 9,783 +0.05(+0.78%)
Mar 12, 2014 7.018 7.081 6.883 6.892 19,641 +0.00(+0.00%)
Mar 11, 2014 6.865 7.288 6.838 6.892 22,939 -0.02(-0.26%)
Mar 10, 2014 7.018 7.027 6.856 6.910 6,589 -0.20(-2.78%)
Mar 07, 2014 7.268 7.268 7.108 7.108 31,811 -0.18(-2.47%)
Mar 06, 2014 6.838 7.288 6.838 7.288 75,665 +0.34(+4.92%)
Mar 05, 2014 6.964 7.018 6.748 6.946 49,527 -0.06(-0.90%)
Mar 04, 2014 7.108 7.135 6.928 7.009 59,617 -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.