GEOPETRO RESOURCES Historical Stock Price

Below is the stock price history for Geopetro Resources GPR. Data is recorded each day for the historical open, high, low, close and volume. The Geopetro Resources stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Geopetro Resources Historical Stock Price

DateOpenHighLowCloseVolume
2013-07-31 0.05 0.06 0.05 0.06 8,615
2013-07-11 0.07 0.07 0.07 0.07 6,610
2013-06-27 0.07 0.07 0.07 0.07 6,700
2013-06-24 0.075 0.075 0.075 0.075 4,000
2013-06-21 0.07 0.07 0.07 0.07 100
2013-06-10 0.07 0.07 0.07 0.07 3,045
2013-05-30 0.0652 0.0652 0.0652 0.0652 2,100
2013-05-28 0.075 0.075 0.072 0.072 7,460
2013-05-23 0.065 0.078 0.065 0.078 3,600
2013-05-22 0.051 0.064 0.05 0.064 22,500
2013-05-21 0.068 0.068 0.055 0.065 2,100
2013-05-16 0.064 0.064 0.064 0.064 100
2013-05-10 0.05 0.05 0.05 0.05 4,400
2013-05-08 0.069 0.069 0.065 0.065 1,340
2013-05-06 0.07 0.07 0.0538 0.0538 600
2013-05-02 0.065 0.065 0.065 0.065 687
2013-05-01 0.05 0.05 0.05 0.05 2,318
2013-04-30 0.05 0.05 0.05 0.05 600
2013-04-25 0.055 0.055 0.055 0.055 21,000
2013-04-23 0.055 0.055 0.05 0.05 32,200
2013-04-22 0.0524 0.0524 0.0304 0.0304 400
2013-04-02 0.08 0.08 0.08 0.08 202
2013-03-21 0.0896 0.0896 0.0896 0.0896 5,000
2013-03-20 0.072 0.072 0.072 0.072 200
2013-03-07 0.085 0.085 0.085 0.085 100
2013-03-01 0.096 0.096 0.096 0.096 1,000
2013-02-13 0.127 0.127 0.127 0.127 12,303
2013-01-28 0.0998 0.0998 0.0998 0.0998 700
2013-01-23 0.0905 0.091 0.0905 0.091 10,000
2013-01-15 0.0998 0.0998 0.09 0.09 1,100

» More Geopetro Resources Stock Price History

To see other companies like Geopetro Resources (GPR), view our stock market today for news, and other data.