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 30, 2017 7.460 7.557 7.228 7.409 61,614 +0.01(+0.12%)
Nov 29, 2017 7.469 7.477 7.297 7.400 88,875 +0.00(+0.00%)
Nov 28, 2017 7.400 7.495 7.323 7.400 86,660 +0.10(+1.42%)
Nov 27, 2017 7.572 7.572 7.297 7.297 132,424 -0.28(-3.64%)
Nov 24, 2017 7.641 7.649 7.538 7.572 20,674 -0.02(-0.23%)
Nov 22, 2017 7.641 7.804 7.572 7.589 97,769 +0.00(+0.00%)
Nov 21, 2017 8.080 8.080 7.538 7.589 90,329 -0.46(-5.67%)
Nov 20, 2017 8.045 8.131 7.813 8.045 97,424 +0.01(+0.11%)
Nov 17, 2017 8.037 8.157 7.856 8.037 87,922 +0.07(+0.86%)
Nov 16, 2017 7.374 8.028 7.314 7.968 179,994 +0.42(+5.59%)
Nov 15, 2017 7.520 7.701 7.335 7.546 110,600 -0.15(-2.01%)
Nov 14, 2017 8.080 8.114 7.641 7.701 150,058 -0.42(-5.19%)
Nov 13, 2017 8.519 8.587 8.106 8.123 125,013 -0.34(-3.97%)
Nov 10, 2017 8.433 8.579 8.338 8.458 92,322 +0.03(+0.41%)
Nov 09, 2017 7.769 8.519 7.693 8.424 285,743 +0.24(+2.94%)
Nov 08, 2017 7.916 8.303 7.916 8.183 247,779 +0.19(+2.37%)
Nov 07, 2017 7.847 8.045 7.787 7.994 90,431 +0.23(+2.99%)
Nov 06, 2017 7.417 7.916 7.417 7.761 224,773 +0.25(+3.32%)
Nov 03, 2017 7.323 7.581 7.228 7.512 269,642 +0.04(+0.58%)
Nov 02, 2017 8.097 8.285 7.185 7.469 707,166 -0.68(-8.34%)
Nov 01, 2017 8.192 8.243 7.882 8.149 225,402 -0.04(-0.53%)
Oct 31, 2017 7.942 8.347 7.899 8.192 192,789 +0.22(+2.81%)
Oct 30, 2017 8.174 8.355 7.865 7.968 138,536 -0.03(-0.43%)
Oct 27, 2017 7.563 8.355 7.555 8.002 267,046 +0.46(+6.04%)
Oct 26, 2017 7.374 7.572 7.262 7.546 42,674 +0.22(+2.93%)
Oct 25, 2017 7.314 7.374 7.176 7.331 27,889 +0.14(+1.91%)
Oct 24, 2017 7.314 7.529 7.142 7.193 56,069 -0.02(-0.24%)
Oct 23, 2017 7.202 7.383 6.901 7.211 85,076 +0.00(+0.00%)
Oct 20, 2017 7.374 7.374 7.107 7.211 90,164 -0.10(-1.41%)
Oct 19, 2017 7.477 7.555 7.314 7.314 62,711 -0.26(-3.41%)
Oct 18, 2017 7.512 7.865 7.470 7.572 35,849 -0.14(-1.79%)
Oct 17, 2017 7.985 7.985 7.684 7.710 52,945 -0.23(-2.93%)
Oct 16, 2017 7.959 8.088 7.753 7.942 144,915 +0.06(+0.76%)
Oct 13, 2017 7.512 8.037 7.512 7.882 203,176 +0.40(+5.29%)
Oct 12, 2017 7.348 7.615 7.185 7.486 86,916 +0.28(+3.82%)
Oct 11, 2017 7.013 7.340 6.918 7.211 269,169 +0.04(+0.60%)
Oct 10, 2017 7.030 7.254 7.013 7.168 85,029 +0.24(+3.48%)
Oct 09, 2017 7.245 7.348 6.901 6.927 57,408 -0.32(-4.39%)
Oct 06, 2017 7.133 7.288 6.979 7.245 76,632 +0.01(+0.12%)
Oct 05, 2017 7.555 7.589 7.150 7.237 59,793 -0.30(-4.00%)
Oct 04, 2017 7.297 7.607 7.286 7.538 108,189 +0.31(+4.29%)
Oct 03, 2017 7.348 7.426 7.185 7.228 38,315 -0.12(-1.64%)
Oct 02, 2017 7.460 7.538 6.927 7.348 96,229 -0.19(-2.51%)
Sep 29, 2017 7.985 7.985 7.374 7.538 141,546 -0.15(-2.01%)
Sep 28, 2017 7.830 8.038 7.486 7.693 72,181 -0.12(-1.54%)
Sep 27, 2017 7.787 8.037 7.658 7.813 219,283 +0.18(+2.37%)
Sep 26, 2017 7.799 7.809 7.452 7.632 86,857 -0.23(-2.95%)
Sep 25, 2017 7.667 7.951 7.589 7.865 107,791 +0.28(+3.63%)
Sep 22, 2017 7.331 7.658 7.331 7.589 159,156 +0.25(+3.40%)
Sep 21, 2017 7.271 7.374 7.211 7.340 66,360 +0.21(+2.90%)
Sep 20, 2017 7.193 7.271 7.107 7.133 49,584 -0.08(-1.07%)
Sep 19, 2017 7.159 7.219 7.142 7.211 51,331 +0.09(+1.33%)
Sep 18, 2017 7.133 7.237 7.064 7.116 124,964 -0.02(-0.24%)
Sep 15, 2017 7.245 7.021 7.133 75,146 -0.07(-0.96%)
Sep 14, 2017 6.953 7.271 6.862 7.202 139,478 +0.28(+3.98%)
Sep 13, 2017 6.772 6.970 6.772 6.927 138,834 +0.17(+2.55%)
Sep 12, 2017 6.755 6.832 6.505 6.755 126,301 +0.00(+0.00%)
Sep 11, 2017 6.789 6.905 6.683 6.755 115,781 -0.03(-0.51%)
Sep 08, 2017 6.867 7.073 6.471 6.789 151,972 -0.09(-1.37%)
Sep 07, 2017 6.858 7.013 6.763 6.884 70,903 +0.03(+0.38%)
Sep 06, 2017 6.953 7.314 6.849 6.858 195,981 +0.00(+0.00%)
Sep 05, 2017 6.927 7.090 6.763 6.858 96,444 -0.05(-0.75%)
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.