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

Geopark Hlds Lmtd (NY: GPRK )

10.44 +0.25 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 7.867 7.925 7.539 7.823 125,337 -0.05(-0.68%)
Jul 28, 2017 7.867 8.027 7.717 7.876 109,857 -0.07(-0.89%)
Jul 27, 2017 7.992 8.231 7.894 7.947 90,479 -0.10(-1.21%)
Jul 26, 2017 8.408 8.408 7.779 8.045 125,818 -0.28(-3.41%)
Jul 25, 2017 8.355 8.595 8.160 8.329 202,100 -0.01(-0.11%)
Jul 24, 2017 8.302 8.417 8.196 8.338 78,134 +0.03(+0.32%)
Jul 21, 2017 8.311 8.382 8.196 8.311 319,750 -0.01(-0.11%)
Jul 20, 2017 8.515 8.577 8.063 8.320 194,521 -0.12(-1.47%)
Jul 19, 2017 8.373 8.550 8.293 8.444 196,271 +0.13(+1.60%)
Jul 18, 2017 8.329 8.426 8.116 8.311 125,632 +0.07(+0.86%)
Jul 17, 2017 8.036 8.453 7.956 8.240 182,723 +0.20(+2.43%)
Jul 14, 2017 7.956 8.182 7.743 8.045 229,317 +0.09(+1.11%)
Jul 13, 2017 7.317 7.974 7.099 7.956 334,753 +0.69(+9.52%)
Jul 12, 2017 7.406 7.539 7.176 7.264 177,330 -0.07(-0.97%)
Jul 11, 2017 7.184 7.362 7.016 7.335 238,355 +0.15(+2.10%)
Jul 10, 2017 6.918 7.273 6.812 7.184 161,268 +0.25(+3.58%)
Jul 07, 2017 6.759 7.007 6.759 6.936 108,827 +0.15(+2.22%)
Jul 06, 2017 6.688 6.980 6.448 6.785 155,008 +0.10(+1.46%)
Jul 05, 2017 6.723 6.723 6.475 6.688 89,751 -0.12(-1.82%)
Jul 03, 2017 6.741 6.998 6.697 6.812 120,361 +0.12(+1.72%)
Jun 30, 2017 6.865 7.051 6.688 6.697 119,289 -0.15(-2.20%)
Jun 29, 2017 6.652 6.998 6.626 6.847 161,039 +0.19(+2.80%)
Jun 28, 2017 6.670 6.768 6.519 6.661 257,634 +0.00(+0.00%)
Jun 27, 2017 6.697 6.741 6.608 6.661 236,945 -0.02(-0.27%)
Jun 26, 2017 6.519 6.776 6.448 6.679 360,133 +0.12(+1.76%)
Jun 23, 2017 6.448 6.590 6.129 6.564 261,566 +0.12(+1.93%)
Jun 22, 2017 5.819 6.439 5.819 6.439 238,082 +0.63(+10.84%)
Jun 21, 2017 6.227 6.360 5.748 5.810 221,723 -0.43(-6.96%)
Jun 20, 2017 6.493 6.510 6.102 6.244 168,907 -0.29(-4.48%)
Jun 19, 2017 6.652 6.714 6.395 6.537 146,123 -0.11(-1.60%)
Jun 16, 2017 6.750 6.918 6.484 6.643 204,027 -0.10(-1.45%)
Jun 15, 2017 7.096 7.247 6.599 6.741 227,237 -0.37(-5.24%)
Jun 14, 2017 7.433 7.451 7.069 7.114 160,421 -0.29(-3.95%)
Jun 13, 2017 7.317 7.539 7.229 7.406 131,388 +0.14(+1.95%)
Jun 12, 2017 7.601 7.609 6.945 7.264 269,175 -0.26(-3.42%)
Jun 09, 2017 7.646 7.743 7.459 7.522 95,106 -0.12(-1.51%)
Jun 08, 2017 7.451 7.761 7.273 7.637 200,963 +0.19(+2.50%)
Jun 07, 2017 7.628 7.653 7.238 7.451 213,534 -0.14(-1.87%)
Jun 06, 2017 7.743 7.876 7.388 7.592 144,275 -0.17(-2.17%)
Jun 05, 2017 7.486 7.761 7.389 7.761 148,788 +0.24(+3.18%)
Jun 02, 2017 7.628 7.663 7.184 7.522 173,401 -0.11(-1.40%)
Jun 01, 2017 7.708 7.850 7.486 7.628 96,466 -0.06(-0.81%)
May 31, 2017 7.708 7.752 7.460 7.690 196,852 -0.04(-0.46%)
May 30, 2017 7.832 7.894 7.584 7.726 113,691 -0.16(-2.02%)
May 26, 2017 7.814 7.983 7.770 7.885 183,655 +0.05(+0.68%)
May 25, 2017 7.841 7.983 7.584 7.832 379,854 +0.04(+0.57%)
May 24, 2017 7.717 7.850 7.699 7.788 353,954 +0.06(+0.80%)
May 23, 2017 7.761 7.934 7.705 7.726 287,314 -0.03(-0.34%)
May 22, 2017 7.672 7.921 7.557 7.752 292,275 +0.20(+2.70%)
May 19, 2017 7.362 7.648 7.317 7.548 1,937,143 +0.19(+2.53%)
May 18, 2017 7.220 7.530 6.980 7.362 524,137 +0.14(+1.97%)
May 17, 2017 7.096 7.534 7.096 7.220 347,910 +0.13(+1.88%)
May 16, 2017 6.972 7.221 6.901 7.087 364,915 +0.20(+2.83%)
May 15, 2017 6.484 7.273 6.484 6.892 444,533 +0.38(+5.86%)
May 12, 2017 6.608 6.732 6.315 6.510 110,495 +0.03(+0.41%)
May 11, 2017 6.493 6.856 6.431 6.484 139,699 -0.03(-0.41%)
May 10, 2017 6.910 7.060 6.386 6.510 269,417 -0.41(-5.90%)
May 09, 2017 6.847 6.927 6.776 6.918 79,004 +0.17(+2.50%)
May 08, 2017 6.839 6.946 6.723 6.750 181,953 +0.01(+0.13%)
May 05, 2017 6.617 6.874 6.537 6.741 165,577 +0.21(+3.26%)
May 04, 2017 6.209 6.759 5.908 6.528 762,973 +0.27(+4.25%)
May 03, 2017 6.271 6.315 6.218 6.262 23,110 -0.04(-0.70%)
May 02, 2017 6.386 6.581 6.306 6.306 117,419 -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.