Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geopark Hlds Lmtd (NY: GPRK )

10.33 -0.11 (-1.05%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 3, 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 (%)
Oct 31, 2017 8.181 8.598 8.137 8.438 187,154 +0.23(+2.81%)
Oct 30, 2017 8.421 8.607 8.101 8.208 134,486 -0.04(-0.43%)
Oct 27, 2017 7.791 8.607 7.782 8.243 259,239 +0.47(+6.04%)
Oct 26, 2017 7.596 7.800 7.481 7.774 41,427 +0.22(+2.93%)
Oct 25, 2017 7.534 7.596 7.392 7.552 27,074 +0.14(+1.91%)
Oct 24, 2017 7.534 7.756 7.357 7.410 54,430 -0.02(-0.24%)
Oct 23, 2017 7.419 7.605 7.109 7.428 82,589 +0.00(+0.00%)
Oct 20, 2017 7.596 7.596 7.321 7.428 87,528 -0.11(-1.41%)
Oct 19, 2017 7.703 7.782 7.534 7.534 60,878 -0.27(-3.41%)
Oct 18, 2017 7.738 8.101 7.695 7.800 34,801 -0.14(-1.79%)
Oct 17, 2017 8.226 8.226 7.915 7.942 51,398 -0.24(-2.93%)
Oct 16, 2017 8.199 8.332 7.986 8.181 140,679 +0.06(+0.76%)
Oct 13, 2017 7.738 8.279 7.738 8.119 197,236 +0.41(+5.29%)
Oct 12, 2017 7.570 7.844 7.401 7.711 84,376 +0.28(+3.82%)
Oct 11, 2017 7.224 7.561 7.126 7.428 261,300 +0.04(+0.60%)
Oct 10, 2017 7.242 7.472 7.224 7.384 82,543 +0.25(+3.48%)
Oct 09, 2017 7.463 7.570 7.109 7.135 55,730 -0.33(-4.39%)
Oct 06, 2017 7.348 7.508 7.189 7.463 74,392 +0.01(+0.12%)
Oct 05, 2017 7.782 7.818 7.366 7.454 58,045 -0.31(-4.00%)
Oct 04, 2017 7.516 7.836 7.506 7.765 105,026 +0.32(+4.29%)
Oct 03, 2017 7.570 7.649 7.401 7.446 37,195 -0.12(-1.64%)
Oct 02, 2017 7.685 7.765 7.135 7.570 93,416 -0.20(-2.51%)
Sep 29, 2017 8.226 8.226 7.596 7.765 137,408 -0.16(-2.01%)
Sep 28, 2017 8.066 8.280 7.711 7.924 70,071 -0.12(-1.54%)
Sep 27, 2017 8.022 8.279 7.889 8.048 212,873 +0.19(+2.37%)
Sep 26, 2017 8.034 8.044 7.676 7.862 84,318 -0.24(-2.95%)
Sep 25, 2017 7.898 8.190 7.818 8.101 104,640 +0.28(+3.63%)
Sep 22, 2017 7.552 7.889 7.552 7.818 154,504 +0.26(+3.40%)
Sep 21, 2017 7.490 7.596 7.428 7.561 64,420 +0.21(+2.90%)
Sep 20, 2017 7.410 7.490 7.321 7.348 48,135 -0.08(-1.07%)
Sep 19, 2017 7.375 7.437 7.357 7.428 49,830 +0.10(+1.33%)
Sep 18, 2017 7.348 7.454 7.277 7.330 121,311 -0.02(-0.24%)
Sep 15, 2017 7.463 7.233 7.348 72,949 -0.07(-0.96%)
Sep 14, 2017 7.162 7.490 7.069 7.419 135,400 +0.28(+3.98%)
Sep 13, 2017 6.976 7.180 6.976 7.135 134,775 +0.18(+2.55%)
Sep 12, 2017 6.958 7.038 6.701 6.958 122,609 +0.00(+0.00%)
Sep 11, 2017 6.994 7.113 6.884 6.958 112,396 -0.04(-0.51%)
Sep 08, 2017 7.073 7.286 6.666 6.994 147,529 -0.10(-1.37%)
Sep 07, 2017 7.064 7.224 6.967 7.091 68,830 +0.03(+0.38%)
Sep 06, 2017 7.162 7.534 7.056 7.064 190,252 +0.00(+0.00%)
Sep 05, 2017 7.135 7.304 6.967 7.064 93,624 -0.05(-0.75%)
Sep 01, 2017 7.180 7.197 7.064 7.118 58,043 -0.06(-0.86%)
Aug 31, 2017 7.091 7.242 7.020 7.180 110,615 +0.08(+1.12%)
Aug 30, 2017 6.825 7.126 6.701 7.100 179,302 +0.22(+3.22%)
Aug 29, 2017 6.772 6.905 6.604 6.878 136,313 +0.07(+1.04%)
Aug 28, 2017 6.772 6.896 6.754 6.807 171,438 +0.03(+0.39%)
Aug 25, 2017 6.825 7.002 6.692 6.781 119,063 -0.04(-0.65%)
Aug 24, 2017 6.896 7.118 6.736 6.825 113,276 -0.04(-0.52%)
Aug 23, 2017 7.180 7.321 6.666 6.861 209,478 -0.31(-4.33%)
Aug 22, 2017 7.508 7.818 7.171 7.171 187,155 -0.31(-4.15%)
Aug 21, 2017 7.419 7.543 7.313 7.481 90,441 +0.06(+0.84%)
Aug 18, 2017 7.543 7.809 7.313 7.419 103,919 -0.12(-1.53%)
Aug 17, 2017 7.605 7.977 7.384 7.534 186,145 -0.10(-1.28%)
Aug 16, 2017 7.756 7.951 7.534 7.632 118,693 -0.12(-1.49%)
Aug 15, 2017 7.898 7.924 7.570 7.747 105,881 -0.04(-0.46%)
Aug 14, 2017 7.525 8.110 7.375 7.782 192,692 +0.31(+4.15%)
Aug 11, 2017 7.401 7.490 7.304 7.472 31,705 +0.08(+1.08%)
Aug 10, 2017 7.570 7.667 7.321 7.392 152,865 -0.19(-2.46%)
Aug 09, 2017 7.401 7.605 7.268 7.579 71,175 +0.26(+3.51%)
Aug 08, 2017 7.463 7.534 7.286 7.321 71,756 -0.21(-2.82%)
Aug 07, 2017 7.694 7.862 7.322 7.534 96,857 -0.15(-1.96%)
Aug 04, 2017 7.605 7.844 7.543 7.685 48,081 +0.09(+1.17%)
Aug 03, 2017 7.552 7.685 7.330 7.596 63,605 +0.04(+0.59%)
Aug 02, 2017 7.747 7.774 7.454 7.552 81,741 -0.22(-2.85%)
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.