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 (%)
Sep 29, 2017 8.350 8.350 7.711 7.882 135,364 -0.16(-2.01%)
Sep 28, 2017 8.188 8.405 7.828 8.044 69,029 -0.13(-1.54%)
Sep 27, 2017 8.143 8.404 8.008 8.170 209,706 +0.19(+2.37%)
Sep 26, 2017 8.156 8.166 7.792 7.981 83,064 -0.24(-2.95%)
Sep 25, 2017 8.017 8.314 7.936 8.224 103,083 +0.29(+3.63%)
Sep 22, 2017 7.666 8.008 7.666 7.936 152,205 +0.26(+3.40%)
Sep 21, 2017 7.603 7.711 7.540 7.675 63,462 +0.22(+2.90%)
Sep 20, 2017 7.522 7.603 7.432 7.459 47,419 -0.08(-1.07%)
Sep 19, 2017 7.486 7.549 7.468 7.540 49,089 +0.10(+1.33%)
Sep 18, 2017 7.459 7.567 7.387 7.441 119,507 -0.02(-0.24%)
Sep 15, 2017 7.576 7.342 7.459 71,864 -0.07(-0.96%)
Sep 14, 2017 7.270 7.603 7.176 7.531 133,386 +0.29(+3.98%)
Sep 13, 2017 7.081 7.288 7.081 7.243 132,770 +0.18(+2.55%)
Sep 12, 2017 7.063 7.144 6.802 7.063 120,785 +0.00(+0.00%)
Sep 11, 2017 7.099 7.221 6.988 7.063 110,724 -0.04(-0.51%)
Sep 08, 2017 7.180 7.396 6.766 7.099 145,335 -0.10(-1.37%)
Sep 07, 2017 7.171 7.333 7.072 7.198 67,806 +0.03(+0.38%)
Sep 06, 2017 7.270 7.648 7.162 7.171 187,421 +0.00(+0.00%)
Sep 05, 2017 7.243 7.414 7.072 7.171 92,232 -0.05(-0.75%)
Sep 01, 2017 7.288 7.306 7.171 7.225 57,179 -0.06(-0.86%)
Aug 31, 2017 7.198 7.351 7.126 7.288 108,969 +0.08(+1.12%)
Aug 30, 2017 6.928 7.234 6.802 7.207 176,635 +0.22(+3.22%)
Aug 29, 2017 6.874 7.009 6.703 6.982 134,285 +0.07(+1.04%)
Aug 28, 2017 6.874 7.000 6.856 6.910 168,888 +0.03(+0.39%)
Aug 25, 2017 6.928 7.108 6.793 6.883 117,292 -0.04(-0.65%)
Aug 24, 2017 7.000 7.225 6.838 6.928 111,591 -0.04(-0.52%)
Aug 23, 2017 7.288 7.432 6.766 6.964 206,362 -0.31(-4.33%)
Aug 22, 2017 7.621 7.936 7.279 7.279 184,371 -0.31(-4.15%)
Aug 21, 2017 7.531 7.657 7.423 7.594 89,095 +0.06(+0.84%)
Aug 18, 2017 7.657 7.927 7.423 7.531 102,373 -0.12(-1.53%)
Aug 17, 2017 7.720 8.098 7.495 7.648 183,376 -0.10(-1.28%)
Aug 16, 2017 7.873 8.071 7.648 7.747 116,927 -0.12(-1.49%)
Aug 15, 2017 8.017 8.044 7.684 7.864 104,306 -0.04(-0.46%)
Aug 14, 2017 7.639 8.233 7.486 7.900 189,825 +0.31(+4.15%)
Aug 11, 2017 7.513 7.603 7.414 7.585 31,233 +0.08(+1.08%)
Aug 10, 2017 7.684 7.783 7.432 7.504 150,590 -0.19(-2.46%)
Aug 09, 2017 7.513 7.720 7.378 7.693 70,116 +0.26(+3.51%)
Aug 08, 2017 7.576 7.648 7.396 7.432 70,688 -0.22(-2.82%)
Aug 07, 2017 7.810 7.981 7.432 7.648 95,416 -0.15(-1.96%)
Aug 04, 2017 7.720 7.963 7.657 7.801 47,365 +0.09(+1.17%)
Aug 03, 2017 7.666 7.801 7.440 7.711 62,658 +0.04(+0.59%)
Aug 02, 2017 7.864 7.891 7.567 7.666 80,525 -0.22(-2.85%)
Aug 01, 2017 7.936 8.044 7.703 7.891 36,322 -0.04(-0.57%)
Jul 31, 2017 7.981 8.039 7.648 7.936 123,556 -0.05(-0.68%)
Jul 28, 2017 7.981 8.143 7.828 7.990 108,295 -0.07(-0.89%)
Jul 27, 2017 8.107 8.350 8.008 8.062 89,193 -0.10(-1.21%)
Jul 26, 2017 8.530 8.530 7.891 8.161 124,029 -0.29(-3.41%)
Jul 25, 2017 8.476 8.719 8.278 8.449 199,227 -0.01(-0.11%)
Jul 24, 2017 8.422 8.539 8.314 8.458 77,023 +0.03(+0.32%)
Jul 21, 2017 8.431 8.503 8.314 8.431 315,204 -0.01(-0.11%)
Jul 20, 2017 8.638 8.701 8.179 8.440 191,756 -0.13(-1.47%)
Jul 19, 2017 8.494 8.674 8.413 8.566 193,481 +0.13(+1.60%)
Jul 18, 2017 8.449 8.548 8.233 8.431 123,846 +0.07(+0.86%)
Jul 17, 2017 8.152 8.575 8.071 8.359 180,125 +0.20(+2.43%)
Jul 14, 2017 8.071 8.300 7.855 8.161 226,057 +0.09(+1.11%)
Jul 13, 2017 7.423 8.089 7.202 8.071 329,994 +0.70(+9.52%)
Jul 12, 2017 7.513 7.648 7.279 7.369 174,809 -0.07(-0.97%)
Jul 11, 2017 7.288 7.468 7.117 7.441 234,966 +0.15(+2.10%)
Jul 10, 2017 7.018 7.377 6.910 7.288 158,975 +0.25(+3.58%)
Jul 07, 2017 6.856 7.108 6.856 7.036 107,280 +0.15(+2.22%)
Jul 06, 2017 6.784 7.081 6.541 6.883 152,804 +0.10(+1.46%)
Jul 05, 2017 6.820 6.820 6.568 6.784 88,475 -0.13(-1.82%)
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.