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

Geopark Hlds Lmtd (NY: GPRK )

7.560 -0.070 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 28, 2014 6.626 6.626 5.954 6.075 224,449 -0.72(-10.63%)
Nov 26, 2014 6.970 6.798 6.798 6.798 7,670 -0.15(-2.11%)
Nov 25, 2014 7.039 7.082 6.884 6.944 83,711 -0.09(-1.34%)
Nov 24, 2014 7.030 7.168 6.910 7.039 88,900 +0.11(+1.61%)
Nov 21, 2014 7.013 7.056 6.884 6.927 68,172 -0.04(-0.62%)
Nov 20, 2014 6.746 6.970 6.746 6.970 75,666 +0.17(+2.53%)
Nov 19, 2014 6.755 6.884 6.737 6.798 50,426 +0.04(+0.64%)
Nov 18, 2014 6.720 6.755 6.712 6.755 113,445 +0.02(+0.25%)
Nov 17, 2014 6.755 6.839 6.737 6.737 3,033 -0.02(-0.25%)
Nov 14, 2014 6.660 6.832 6.660 6.755 27,485 +0.04(+0.64%)
Nov 13, 2014 6.970 6.970 6.669 6.712 10,509 -0.26(-3.70%)
Nov 12, 2014 6.996 7.004 6.677 6.970 91,674 -0.04(-0.61%)
Nov 11, 2014 6.910 7.047 6.901 7.013 122,021 +0.04(+0.62%)
Nov 10, 2014 6.996 6.996 6.970 6.970 756 -0.04(-0.61%)
Nov 07, 2014 6.823 7.099 6.823 7.013 72,614 +0.21(+3.03%)
Nov 06, 2014 6.944 6.953 6.795 6.806 17,693 -0.12(-1.74%)
Nov 05, 2014 7.056 7.073 6.884 6.927 9,053 -0.17(-2.42%)
Nov 04, 2014 7.099 7.262 7.013 7.099 27,907 -0.17(-2.37%)
Nov 03, 2014 7.262 7.314 7.174 7.271 18,357 -0.12(-1.63%)
Oct 31, 2014 7.735 7.735 7.185 7.391 10,831 -0.14(-1.83%)
Oct 30, 2014 7.452 7.650 7.314 7.529 22,772 +0.09(+1.16%)
Oct 29, 2014 6.798 7.443 6.798 7.443 52,572 +0.76(+11.33%)
Oct 28, 2014 7.082 7.082 6.686 6.686 45,628 -0.29(-4.19%)
Oct 27, 2014 6.634 7.245 6.910 6.978 62,254 +0.07(+1.00%)
Oct 24, 2014 6.884 6.987 6.884 6.910 13,818 -0.06(-0.86%)
Oct 23, 2014 6.944 7.039 6.927 6.970 41,636 +0.04(+0.62%)
Oct 22, 2014 6.961 7.228 6.910 6.927 45,242 -0.03(-0.49%)
Oct 21, 2014 6.970 7.202 6.892 6.961 15,578 -0.02(-0.25%)
Oct 20, 2014 7.348 7.348 6.884 6.978 31,731 -0.08(-1.10%)
Oct 17, 2014 6.884 7.056 6.755 7.056 46,638 +0.09(+1.23%)
Oct 16, 2014 6.892 6.970 6.884 6.970 29,853 +0.03(+0.37%)
Oct 15, 2014 6.978 6.978 6.712 6.944 79,576 -0.09(-1.34%)
Oct 14, 2014 6.686 7.159 6.634 7.039 62,114 +0.28(+4.20%)
Oct 13, 2014 6.540 6.884 6.023 6.755 157,814 -0.19(-2.73%)
Oct 10, 2014 7.443 7.443 6.927 6.944 31,767 -0.45(-6.05%)
Oct 09, 2014 7.357 7.391 7.099 7.391 23,089 -0.09(-1.15%)
Oct 08, 2014 7.916 7.916 6.677 7.477 83,945 -0.56(-6.96%)
Oct 07, 2014 7.925 8.080 7.830 8.037 9,750 +0.17(+2.19%)
Oct 06, 2014 7.830 8.260 7.830 7.865 36,157 -0.01(-0.11%)
Oct 03, 2014 7.538 7.873 7.366 7.873 28,541 +0.13(+1.67%)
Oct 02, 2014 7.822 7.959 7.736 7.744 110,282 -0.13(-1.64%)
Oct 01, 2014 8.295 8.295 7.788 7.873 47,363 -0.55(-6.54%)
Sep 30, 2014 8.415 8.493 8.174 8.424 23,514 -0.08(-0.91%)
Sep 29, 2014 8.691 8.691 8.269 8.501 12,261 -0.19(-2.18%)
Sep 26, 2014 8.088 8.794 8.017 8.691 30,633 +0.25(+2.96%)
Sep 25, 2014 8.837 8.837 8.407 8.441 13,923 -0.22(-2.58%)
Sep 24, 2014 8.863 8.863 8.605 8.665 32,346 +0.01(+0.10%)
Sep 23, 2014 8.691 8.820 8.605 8.656 13,257 -0.03(-0.40%)
Sep 22, 2014 8.949 8.966 8.553 8.691 90,107 -0.29(-3.26%)
Sep 19, 2014 8.949 9.198 8.871 8.983 162,491 +0.25(+2.86%)
Sep 18, 2014 8.906 8.906 8.691 8.734 3,012 -0.13(-1.46%)
Sep 17, 2014 8.863 8.940 8.863 8.863 5,127 +0.13(+1.48%)
Sep 16, 2014 8.691 8.820 8.648 8.734 8,448 -0.08(-0.88%)
Sep 15, 2014 8.699 9.025 8.656 8.811 31,598 -0.10(-1.13%)
Sep 12, 2014 9.130 9.152 8.820 8.912 31,946 -0.24(-2.66%)
Sep 11, 2014 9.164 9.207 9.043 9.155 12,783 +0.00(+0.00%)
Sep 10, 2014 9.284 9.284 9.035 9.155 6,823 -0.14(-1.48%)
Sep 09, 2014 9.216 9.293 9.035 9.293 15,956 +0.00(+0.00%)
Sep 08, 2014 9.018 9.293 9.018 9.293 38,480 +0.36(+4.05%)
Sep 05, 2014 8.923 9.026 8.743 8.932 20,074 +0.01(+0.10%)
Sep 04, 2014 9.035 9.290 8.923 8.923 41,155 -0.11(-1.24%)
Sep 03, 2014 9.112 9.207 9.035 9.035 4,805 -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.