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

Geopark Hlds Lmtd (NY: GPRK )

9.790 -0.220 (-2.20%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Jul 31, 2017 7.976 8.034 7.643 7.931 123,638 -0.05(-0.68%)
Jul 28, 2017 7.976 8.137 7.823 7.985 108,367 -0.07(-0.89%)
Jul 27, 2017 8.101 8.344 8.003 8.056 89,253 -0.10(-1.21%)
Jul 26, 2017 8.524 8.524 7.886 8.155 124,112 -0.29(-3.41%)
Jul 25, 2017 8.470 8.713 8.272 8.443 199,360 -0.01(-0.11%)
Jul 24, 2017 8.416 8.533 8.308 8.452 77,075 +0.03(+0.32%)
Jul 21, 2017 8.425 8.497 8.308 8.425 315,415 -0.01(-0.11%)
Jul 20, 2017 8.632 8.695 8.173 8.434 191,884 -0.13(-1.47%)
Jul 19, 2017 8.488 8.668 8.407 8.560 193,610 +0.13(+1.60%)
Jul 18, 2017 8.443 8.542 8.227 8.425 123,929 +0.07(+0.86%)
Jul 17, 2017 8.146 8.569 8.065 8.353 180,246 +0.20(+2.43%)
Jul 14, 2017 8.065 8.295 7.850 8.155 226,208 +0.09(+1.11%)
Jul 13, 2017 7.418 8.083 7.197 8.065 330,214 +0.70(+9.52%)
Jul 12, 2017 7.508 7.643 7.274 7.364 174,926 -0.07(-0.97%)
Jul 11, 2017 7.283 7.463 7.112 7.436 235,123 +0.15(+2.10%)
Jul 10, 2017 7.013 7.372 6.906 7.283 159,081 +0.25(+3.58%)
Jul 07, 2017 6.852 7.103 6.852 7.031 107,352 +0.15(+2.22%)
Jul 06, 2017 6.780 7.076 6.537 6.879 152,907 +0.10(+1.46%)
Jul 05, 2017 6.816 6.816 6.564 6.780 88,534 -0.13(-1.82%)
Jul 03, 2017 6.834 7.094 6.789 6.906 118,729 +0.12(+1.72%)
Jun 30, 2017 6.960 7.148 6.780 6.789 117,672 -0.15(-2.20%)
Jun 29, 2017 6.744 7.094 6.717 6.942 158,856 +0.19(+2.80%)
Jun 28, 2017 6.762 6.861 6.609 6.753 254,141 +0.00(+0.00%)
Jun 27, 2017 6.789 6.834 6.699 6.753 233,733 -0.02(-0.27%)
Jun 26, 2017 6.609 6.870 6.537 6.771 355,251 +0.12(+1.76%)
Jun 23, 2017 6.537 6.681 6.213 6.654 258,020 +0.13(+1.93%)
Jun 22, 2017 5.898 6.528 5.898 6.528 234,854 +0.64(+10.84%)
Jun 21, 2017 6.312 6.447 5.827 5.889 218,717 -0.44(-6.96%)
Jun 20, 2017 6.582 6.600 6.186 6.330 166,617 -0.30(-4.48%)
Jun 19, 2017 6.744 6.807 6.483 6.627 144,142 -0.11(-1.60%)
Jun 16, 2017 6.843 7.013 6.573 6.735 201,261 -0.10(-1.45%)
Jun 15, 2017 7.193 7.346 6.690 6.834 224,157 -0.38(-5.24%)
Jun 14, 2017 7.535 7.553 7.166 7.211 158,246 -0.30(-3.95%)
Jun 13, 2017 7.418 7.643 7.328 7.508 129,607 +0.14(+1.95%)
Jun 12, 2017 7.706 7.714 7.040 7.364 265,526 -0.26(-3.42%)
Jun 09, 2017 7.751 7.850 7.562 7.625 93,817 -0.12(-1.51%)
Jun 08, 2017 7.553 7.868 7.373 7.742 198,239 +0.19(+2.50%)
Jun 07, 2017 7.733 7.759 7.337 7.553 210,639 -0.14(-1.87%)
Jun 06, 2017 7.850 7.985 7.490 7.697 142,319 -0.17(-2.17%)
Jun 05, 2017 7.589 7.868 7.491 7.868 146,771 +0.24(+3.18%)
Jun 02, 2017 7.733 7.769 7.283 7.625 171,050 -0.11(-1.40%)
Jun 01, 2017 7.814 7.958 7.589 7.733 95,158 -0.06(-0.81%)
May 31, 2017 7.814 7.859 7.562 7.796 194,183 -0.04(-0.46%)
May 30, 2017 7.940 8.003 7.688 7.832 112,150 -0.16(-2.02%)
May 26, 2017 7.922 8.092 7.877 7.994 181,165 +0.05(+0.68%)
May 25, 2017 7.949 8.092 7.689 7.940 374,705 +0.04(+0.57%)
May 24, 2017 7.823 7.958 7.805 7.895 349,155 +0.06(+0.80%)
May 23, 2017 7.868 8.043 7.811 7.832 283,419 -0.03(-0.34%)
May 22, 2017 7.778 8.030 7.661 7.859 288,313 +0.21(+2.70%)
May 19, 2017 7.463 7.753 7.418 7.652 1,910,882 +0.19(+2.53%)
May 18, 2017 7.319 7.634 7.076 7.463 517,031 +0.14(+1.97%)
May 17, 2017 7.193 7.637 7.193 7.319 343,193 +0.13(+1.88%)
May 16, 2017 7.067 7.320 6.995 7.184 359,968 +0.20(+2.83%)
May 15, 2017 6.573 7.373 6.573 6.986 438,507 +0.39(+5.86%)
May 12, 2017 6.699 6.825 6.402 6.600 108,997 +0.03(+0.41%)
May 11, 2017 6.582 6.951 6.519 6.573 137,805 -0.03(-0.41%)
May 10, 2017 7.004 7.157 6.474 6.600 265,764 -0.41(-5.90%)
May 09, 2017 6.942 7.022 6.870 7.013 77,933 +0.17(+2.50%)
May 08, 2017 6.933 7.042 6.816 6.843 179,486 +0.01(+0.13%)
May 05, 2017 6.708 6.968 6.627 6.834 163,332 +0.22(+3.26%)
May 04, 2017 6.294 6.852 5.989 6.618 752,630 +0.27(+4.25%)
May 03, 2017 6.357 6.402 6.303 6.348 22,796 -0.04(-0.70%)
May 02, 2017 6.474 6.672 6.393 6.393 115,828 -0.07(-1.11%)
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.