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 UNCHANGED
Streaming Delayed 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 7.862 7.920 7.534 7.818 125,421 -0.05(-0.68%)
Jul 28, 2017 7.862 8.022 7.711 7.871 109,930 -0.07(-0.89%)
Jul 27, 2017 7.986 8.226 7.889 7.942 90,540 -0.10(-1.21%)
Jul 26, 2017 8.403 8.403 7.774 8.039 125,902 -0.28(-3.41%)
Jul 25, 2017 8.350 8.589 8.155 8.323 202,235 -0.01(-0.11%)
Jul 24, 2017 8.296 8.412 8.190 8.332 78,186 +0.03(+0.32%)
Jul 21, 2017 8.305 8.376 8.190 8.305 319,964 -0.01(-0.11%)
Jul 20, 2017 8.509 8.571 8.057 8.314 194,651 -0.12(-1.47%)
Jul 19, 2017 8.367 8.545 8.288 8.438 196,402 +0.13(+1.60%)
Jul 18, 2017 8.323 8.421 8.110 8.305 125,716 +0.07(+0.86%)
Jul 17, 2017 8.031 8.447 7.951 8.234 182,845 +0.19(+2.43%)
Jul 14, 2017 7.951 8.177 7.738 8.039 229,471 +0.09(+1.11%)
Jul 13, 2017 7.313 7.969 7.095 7.951 334,977 +0.69(+9.52%)
Jul 12, 2017 7.401 7.534 7.171 7.259 177,449 -0.07(-0.97%)
Jul 11, 2017 7.180 7.357 7.011 7.330 238,514 +0.15(+2.10%)
Jul 10, 2017 6.914 7.268 6.807 7.180 161,376 +0.25(+3.58%)
Jul 07, 2017 6.754 7.002 6.754 6.931 108,900 +0.15(+2.22%)
Jul 06, 2017 6.683 6.976 6.444 6.781 155,112 +0.10(+1.46%)
Jul 05, 2017 6.719 6.719 6.471 6.683 89,811 -0.12(-1.82%)
Jul 03, 2017 6.736 6.994 6.692 6.807 120,442 +0.12(+1.72%)
Jun 30, 2017 6.861 7.047 6.683 6.692 119,369 -0.15(-2.20%)
Jun 29, 2017 6.648 6.994 6.621 6.843 161,147 +0.19(+2.80%)
Jun 28, 2017 6.666 6.763 6.515 6.657 257,806 +0.00(+0.00%)
Jun 27, 2017 6.692 6.736 6.604 6.657 237,104 -0.02(-0.27%)
Jun 26, 2017 6.515 6.772 6.444 6.674 360,374 +0.12(+1.76%)
Jun 23, 2017 6.444 6.586 6.125 6.559 261,741 +0.12(+1.93%)
Jun 22, 2017 5.815 6.435 5.815 6.435 238,241 +0.63(+10.84%)
Jun 21, 2017 6.222 6.355 5.744 5.806 221,871 -0.43(-6.96%)
Jun 20, 2017 6.488 6.506 6.098 6.240 169,020 -0.29(-4.48%)
Jun 19, 2017 6.648 6.710 6.391 6.533 146,221 -0.11(-1.60%)
Jun 16, 2017 6.745 6.914 6.479 6.639 204,163 -0.10(-1.45%)
Jun 15, 2017 7.091 7.242 6.595 6.736 227,389 -0.37(-5.24%)
Jun 14, 2017 7.428 7.446 7.064 7.109 160,528 -0.29(-3.95%)
Jun 13, 2017 7.313 7.534 7.224 7.401 131,476 +0.14(+1.95%)
Jun 12, 2017 7.596 7.604 6.940 7.259 269,356 -0.26(-3.42%)
Jun 09, 2017 7.641 7.738 7.454 7.516 95,170 -0.12(-1.51%)
Jun 08, 2017 7.446 7.756 7.268 7.632 201,098 +0.19(+2.50%)
Jun 07, 2017 7.623 7.648 7.233 7.446 213,677 -0.14(-1.87%)
Jun 06, 2017 7.738 7.871 7.384 7.587 144,372 -0.17(-2.17%)
Jun 05, 2017 7.481 7.756 7.384 7.756 148,888 +0.24(+3.18%)
Jun 02, 2017 7.623 7.658 7.180 7.516 173,517 -0.11(-1.40%)
Jun 01, 2017 7.703 7.844 7.481 7.623 96,531 -0.06(-0.81%)
May 31, 2017 7.703 7.747 7.455 7.685 196,983 -0.04(-0.46%)
May 30, 2017 7.827 7.889 7.579 7.720 113,767 -0.16(-2.02%)
May 26, 2017 7.809 7.977 7.765 7.880 183,778 +0.05(+0.68%)
May 25, 2017 7.836 7.977 7.579 7.827 380,109 +0.04(+0.57%)
May 24, 2017 7.711 7.844 7.694 7.782 354,191 +0.06(+0.80%)
May 23, 2017 7.756 7.929 7.700 7.720 287,506 -0.03(-0.34%)
May 22, 2017 7.667 7.915 7.552 7.747 292,471 +0.20(+2.70%)
May 19, 2017 7.357 7.643 7.313 7.543 1,938,440 +0.19(+2.53%)
May 18, 2017 7.215 7.525 6.976 7.357 524,488 +0.14(+1.97%)
May 17, 2017 7.091 7.529 7.091 7.215 348,143 +0.13(+1.88%)
May 16, 2017 6.967 7.216 6.896 7.082 365,159 +0.20(+2.83%)
May 15, 2017 6.479 7.268 6.479 6.887 444,831 +0.38(+5.86%)
May 12, 2017 6.604 6.728 6.311 6.506 110,569 +0.03(+0.41%)
May 11, 2017 6.488 6.852 6.426 6.479 139,792 -0.03(-0.41%)
May 10, 2017 6.905 7.056 6.382 6.506 269,597 -0.41(-5.90%)
May 09, 2017 6.843 6.923 6.772 6.914 79,057 +0.17(+2.50%)
May 08, 2017 6.834 6.941 6.719 6.745 182,074 +0.01(+0.13%)
May 05, 2017 6.612 6.869 6.533 6.736 165,688 +0.21(+3.26%)
May 04, 2017 6.205 6.754 5.904 6.524 763,484 +0.27(+4.25%)
May 03, 2017 6.267 6.311 6.213 6.258 23,125 -0.04(-0.70%)
May 02, 2017 6.382 6.577 6.302 6.302 117,498 -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.