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

Geopark Hlds Lmtd (NY: GPRK )

9.950 +0.160 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 29, 2017 8.911 8.911 8.911 0 -0.13(-1.39%)
Dec 28, 2017 9.010 9.082 8.920 9.037 108,222 +0.03(+0.30%)
Dec 27, 2017 9.037 9.082 8.884 9.010 106,919 +0.02(+0.20%)
Dec 26, 2017 8.902 9.216 8.767 8.992 319,302 +0.28(+3.20%)
Dec 22, 2017 8.227 8.767 8.227 8.713 132,604 +0.45(+5.44%)
Dec 21, 2017 8.012 8.407 7.913 8.263 85,926 +0.26(+3.26%)
Dec 20, 2017 8.182 8.317 7.904 8.003 118,040 -0.10(-1.22%)
Dec 19, 2017 8.083 8.182 7.823 8.101 24,121 +0.09(+1.12%)
Dec 18, 2017 7.769 8.030 7.769 8.012 44,964 +0.23(+3.01%)
Dec 15, 2017 8.092 8.173 7.733 7.778 54,687 +0.04(+0.58%)
Dec 14, 2017 7.877 8.047 7.674 7.733 89,109 -0.16(-2.05%)
Dec 13, 2017 7.850 7.913 7.805 7.895 63,894 +0.00(+0.00%)
Dec 12, 2017 7.994 8.056 7.643 7.895 48,947 +0.00(+0.00%)
Dec 11, 2017 7.643 7.985 7.643 7.895 52,914 +0.16(+2.09%)
Dec 08, 2017 7.733 7.859 7.652 7.733 39,144 +0.00(+0.00%)
Dec 07, 2017 7.815 7.895 7.616 7.733 42,377 +0.00(+0.00%)
Dec 06, 2017 7.859 7.859 7.697 7.733 43,802 -0.04(-0.46%)
Dec 05, 2017 7.733 7.931 7.626 7.769 72,602 +0.04(+0.47%)
Dec 04, 2017 7.778 7.843 7.609 7.733 52,304 -0.04(-0.58%)
Dec 01, 2017 7.832 7.904 7.607 7.778 51,524 +0.04(+0.46%)
Nov 30, 2017 7.796 7.896 7.553 7.742 58,962 +0.01(+0.12%)
Nov 29, 2017 7.805 7.814 7.625 7.733 85,050 +0.00(+0.00%)
Nov 28, 2017 7.733 7.832 7.652 7.733 82,930 +0.11(+1.42%)
Nov 27, 2017 7.913 7.913 7.625 7.625 126,726 -0.29(-3.64%)
Nov 24, 2017 7.985 7.993 7.877 7.913 19,785 -0.02(-0.23%)
Nov 22, 2017 7.985 8.155 7.913 7.931 93,561 +0.00(+0.00%)
Nov 21, 2017 8.443 8.443 7.877 7.931 86,441 -0.48(-5.67%)
Nov 20, 2017 8.407 8.497 8.164 8.407 93,231 +0.01(+0.11%)
Nov 17, 2017 8.398 8.524 8.209 8.398 84,138 +0.07(+0.86%)
Nov 16, 2017 7.706 8.389 7.643 8.326 172,248 +0.44(+5.59%)
Nov 15, 2017 7.859 8.047 7.665 7.886 105,841 -0.16(-2.01%)
Nov 14, 2017 8.443 8.479 7.985 8.047 143,600 -0.44(-5.19%)
Nov 13, 2017 8.902 8.974 8.470 8.488 119,633 -0.35(-3.97%)
Nov 10, 2017 8.812 8.965 8.713 8.839 88,349 +0.04(+0.41%)
Nov 09, 2017 8.119 8.902 8.038 8.803 273,446 +0.25(+2.94%)
Nov 08, 2017 8.272 8.677 8.272 8.551 237,116 +0.20(+2.37%)
Nov 07, 2017 8.200 8.407 8.137 8.353 86,539 +0.24(+2.99%)
Nov 06, 2017 7.751 8.272 7.751 8.110 215,100 +0.26(+3.32%)
Nov 03, 2017 7.652 7.922 7.553 7.850 258,038 +0.04(+0.58%)
Nov 02, 2017 8.461 8.658 7.508 7.805 676,733 -0.71(-8.34%)
Nov 01, 2017 8.560 8.614 8.236 8.515 215,702 -0.04(-0.53%)
Oct 31, 2017 8.299 8.722 8.254 8.560 184,493 +0.23(+2.81%)
Oct 30, 2017 8.542 8.731 8.218 8.326 132,574 -0.04(-0.43%)
Oct 27, 2017 7.904 8.731 7.895 8.362 255,554 +0.48(+6.04%)
Oct 26, 2017 7.706 7.913 7.589 7.886 40,838 +0.22(+2.93%)
Oct 25, 2017 7.643 7.706 7.499 7.661 26,689 +0.14(+1.91%)
Oct 24, 2017 7.643 7.868 7.463 7.517 53,656 -0.02(-0.24%)
Oct 23, 2017 7.526 7.715 7.211 7.535 81,414 +0.00(+0.00%)
Oct 20, 2017 7.706 7.706 7.427 7.535 86,283 -0.11(-1.41%)
Oct 19, 2017 7.814 7.895 7.643 7.643 60,012 -0.27(-3.41%)
Oct 18, 2017 7.850 8.218 7.806 7.913 34,306 -0.14(-1.79%)
Oct 17, 2017 8.344 8.344 8.030 8.056 50,667 -0.24(-2.93%)
Oct 16, 2017 8.317 8.452 8.101 8.299 138,679 +0.06(+0.76%)
Oct 13, 2017 7.850 8.398 7.850 8.236 194,432 +0.41(+5.29%)
Oct 12, 2017 7.679 7.958 7.508 7.823 83,176 +0.29(+3.82%)
Oct 11, 2017 7.328 7.670 7.229 7.535 257,586 +0.04(+0.60%)
Oct 10, 2017 7.346 7.580 7.328 7.490 81,370 +0.25(+3.48%)
Oct 09, 2017 7.571 7.679 7.211 7.238 54,937 -0.33(-4.39%)
Oct 06, 2017 7.454 7.616 7.293 7.571 73,335 +0.01(+0.12%)
Oct 05, 2017 7.895 7.931 7.472 7.562 57,220 -0.31(-4.00%)
Oct 04, 2017 7.625 7.949 7.614 7.877 103,533 +0.32(+4.29%)
Oct 03, 2017 7.679 7.760 7.508 7.553 36,666 -0.13(-1.64%)
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.