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

Geopark Hlds Lmtd (NY: GPRK )

7.990 -0.070 (-0.87%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jun 30, 2017 6.656 6.836 6.484 6.492 123,046 -0.15(-2.20%)
Jun 29, 2017 6.449 6.785 6.423 6.638 166,110 +0.18(+2.80%)
Jun 28, 2017 6.466 6.561 6.320 6.458 265,748 +0.00(+0.00%)
Jun 27, 2017 6.492 6.535 6.406 6.458 244,408 -0.02(-0.27%)
Jun 26, 2017 6.320 6.570 6.251 6.475 371,475 +0.11(+1.76%)
Jun 23, 2017 6.251 6.389 5.942 6.363 269,804 +0.12(+1.93%)
Jun 22, 2017 5.641 6.243 5.641 6.243 245,580 +0.61(+10.84%)
Jun 21, 2017 6.036 6.165 5.572 5.632 228,706 -0.42(-6.96%)
Jun 20, 2017 6.294 6.312 5.916 6.054 174,227 -0.28(-4.48%)
Jun 19, 2017 6.449 6.509 6.200 6.337 150,725 -0.10(-1.60%)
Jun 16, 2017 6.544 6.707 6.286 6.441 210,452 -0.09(-1.45%)
Jun 15, 2017 6.879 7.025 6.398 6.535 234,394 -0.36(-5.24%)
Jun 14, 2017 7.206 7.223 6.853 6.896 165,473 -0.28(-3.95%)
Jun 13, 2017 7.094 7.309 7.008 7.180 135,526 +0.14(+1.95%)
Jun 12, 2017 7.369 7.377 6.733 7.042 277,653 -0.25(-3.42%)
Jun 09, 2017 7.412 7.507 7.232 7.292 98,102 -0.11(-1.51%)
Jun 08, 2017 7.223 7.524 7.051 7.404 207,292 +0.18(+2.50%)
Jun 07, 2017 7.395 7.420 7.017 7.223 220,259 -0.14(-1.87%)
Jun 06, 2017 7.507 7.636 7.163 7.361 148,819 -0.16(-2.17%)
Jun 05, 2017 7.257 7.524 7.163 7.524 153,474 +0.23(+3.18%)
Jun 02, 2017 7.395 7.429 6.965 7.292 178,862 -0.10(-1.40%)
Jun 01, 2017 7.472 7.610 7.257 7.395 99,504 -0.06(-0.81%)
May 31, 2017 7.472 7.515 7.232 7.455 203,051 -0.03(-0.46%)
May 30, 2017 7.593 7.653 7.352 7.490 117,272 -0.15(-2.02%)
May 26, 2017 7.576 7.739 7.533 7.644 189,439 +0.05(+0.68%)
May 25, 2017 7.601 7.739 7.353 7.593 391,817 +0.04(+0.57%)
May 24, 2017 7.481 7.610 7.464 7.550 365,101 +0.06(+0.80%)
May 23, 2017 7.524 7.692 7.470 7.490 296,362 -0.03(-0.34%)
May 22, 2017 7.438 7.679 7.326 7.515 301,480 +0.20(+2.70%)
May 19, 2017 7.137 7.414 7.094 7.318 1,998,151 +0.18(+2.53%)
May 18, 2017 7.000 7.300 6.767 7.137 540,644 +0.14(+1.97%)
May 17, 2017 6.879 7.304 6.879 7.000 358,867 +0.13(+1.88%)
May 16, 2017 6.759 7.001 6.690 6.871 376,407 +0.19(+2.83%)
May 15, 2017 6.286 7.051 6.286 6.681 458,533 +0.37(+5.86%)
May 12, 2017 6.406 6.527 6.122 6.312 113,975 +0.03(+0.41%)
May 11, 2017 6.294 6.647 6.234 6.286 144,098 -0.03(-0.41%)
May 10, 2017 6.699 6.845 6.191 6.312 277,902 -0.40(-5.90%)
May 09, 2017 6.638 6.716 6.570 6.707 81,493 +0.16(+2.50%)
May 08, 2017 6.630 6.734 6.518 6.544 187,683 +0.01(+0.13%)
May 05, 2017 6.415 6.664 6.337 6.535 170,791 +0.21(+3.26%)
May 04, 2017 6.019 6.552 5.728 6.329 787,002 +0.26(+4.25%)
May 03, 2017 6.079 6.122 6.028 6.071 23,837 -0.04(-0.70%)
May 02, 2017 6.191 6.380 6.114 6.114 121,117 -0.07(-1.11%)
May 01, 2017 6.036 6.294 5.993 6.183 120,328 +0.08(+1.27%)
Apr 28, 2017 6.114 6.183 6.019 6.105 65,423 -0.02(-0.28%)
Apr 27, 2017 6.019 6.243 5.933 6.122 190,914 -0.01(-0.14%)
Apr 26, 2017 6.131 6.260 6.079 6.131 224,397 -0.02(-0.28%)
Apr 25, 2017 6.011 6.174 5.985 6.148 121,093 +0.13(+2.14%)
Apr 24, 2017 5.684 6.303 5.684 6.019 130,709 +0.34(+6.06%)
Apr 21, 2017 5.735 5.796 5.624 5.675 115,238 -0.05(-0.90%)
Apr 20, 2017 6.191 6.217 5.606 5.727 313,668 -0.43(-6.98%)
Apr 19, 2017 6.466 6.561 6.092 6.157 115,020 -0.34(-5.29%)
Apr 18, 2017 6.355 6.552 6.355 6.501 137,613 +0.13(+2.02%)
Apr 17, 2017 6.570 6.664 6.355 6.372 81,109 -0.19(-2.88%)
Apr 13, 2017 6.759 6.785 6.415 6.561 98,609 -0.19(-2.80%)
Apr 12, 2017 6.707 6.776 6.673 6.750 226,482 +0.02(+0.26%)
Apr 11, 2017 6.630 6.750 6.600 6.733 169,876 +0.19(+2.89%)
Apr 10, 2017 6.363 6.765 6.363 6.544 187,559 +0.27(+4.25%)
Apr 07, 2017 6.286 6.359 6.208 6.277 139,878 +0.00(+0.00%)
Apr 06, 2017 6.251 6.449 6.191 6.277 128,349 +0.10(+1.67%)
Apr 05, 2017 6.260 6.320 6.148 6.174 131,376 +0.01(+0.14%)
Apr 04, 2017 6.036 6.260 5.985 6.165 73,250 +0.15(+2.43%)
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.