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 (%)
Nov 30, 2016 3.876 4.382 3.876 4.178 283,186 +0.28(+7.17%)
Nov 29, 2016 4.178 4.178 3.832 3.898 49,985 -0.30(-7.08%)
Nov 28, 2016 4.107 4.373 3.992 4.195 78,962 +0.01(+0.21%)
Nov 25, 2016 4.426 4.426 4.186 4.186 8,074 -0.13(-3.08%)
Nov 23, 2016 4.320 4.320 4.320 0 -0.10(-2.21%)
Nov 22, 2016 4.296 4.541 4.222 4.417 59,451 +0.13(+3.11%)
Nov 21, 2016 4.080 4.478 4.080 4.284 94,147 +0.27(+6.62%)
Nov 18, 2016 4.071 4.071 3.938 4.018 32,456 -0.05(-1.31%)
Nov 17, 2016 3.876 4.071 3.849 4.071 29,840 +0.18(+4.56%)
Nov 16, 2016 3.903 4.009 3.796 3.894 1,170,892 -0.05(-1.35%)
Nov 15, 2016 3.952 4.080 3.814 3.947 80,584 +0.02(+0.45%)
Nov 14, 2016 3.903 3.929 3.775 3.929 35,820 -0.04(-0.89%)
Nov 11, 2016 4.000 4.062 3.965 3.965 17,918 -0.12(-2.82%)
Nov 10, 2016 4.151 4.151 4.036 4.080 11,726 -0.04(-1.08%)
Nov 09, 2016 3.849 4.124 3.810 4.124 43,452 +0.29(+7.64%)
Nov 08, 2016 3.796 3.858 3.782 3.832 29,349 +0.02(+0.47%)
Nov 07, 2016 3.903 3.945 3.770 3.814 49,696 -0.10(-2.49%)
Nov 04, 2016 4.018 4.018 3.814 3.912 98,582 -0.12(-3.08%)
Nov 03, 2016 3.991 4.036 3.907 4.036 142,594 +0.07(+1.79%)
Nov 02, 2016 3.974 3.991 3.903 3.965 106,267 +0.00(+0.00%)
Nov 01, 2016 3.991 3.991 3.885 3.965 12,027 +0.02(+0.45%)
Oct 31, 2016 3.991 4.036 3.894 3.947 70,369 -0.04(-1.11%)
Oct 28, 2016 3.805 3.991 3.805 3.991 59,275 +0.12(+2.97%)
Oct 27, 2016 3.814 3.894 3.770 3.876 38,563 +0.06(+1.63%)
Oct 26, 2016 3.814 3.876 3.770 3.814 28,244 +0.00(+0.00%)
Oct 25, 2016 3.991 3.991 3.770 3.814 128,525 -0.09(-2.27%)
Oct 24, 2016 4.807 4.807 3.761 3.903 222,526 +0.14(+3.77%)
Oct 21, 2016 3.725 3.770 3.681 3.761 64,392 +0.09(+2.42%)
Oct 20, 2016 3.495 3.734 3.406 3.672 186,422 +0.24(+6.98%)
Oct 19, 2016 3.335 3.530 3.326 3.433 457,195 +0.07(+2.11%)
Oct 18, 2016 3.370 3.459 3.326 3.362 84,488 +0.09(+2.71%)
Oct 17, 2016 3.282 3.300 3.237 3.273 193,855 +0.08(+2.50%)
Oct 14, 2016 3.060 3.193 3.033 3.193 215,935 +0.13(+4.35%)
Oct 13, 2016 3.025 3.060 3.007 3.060 108,605 +0.04(+1.47%)
Oct 12, 2016 3.060 3.069 3.016 3.016 76,270 +0.10(+3.34%)
Oct 11, 2016 3.032 3.096 2.918 2.918 59,100 -0.09(-2.95%)
Oct 10, 2016 3.016 3.060 3.007 3.007 14,195 +0.00(+0.00%)
Oct 07, 2016 3.025 3.060 2.989 3.007 19,670 -0.09(-2.87%)
Oct 06, 2016 3.078 3.104 3.069 3.096 26,517 +0.03(+0.87%)
Oct 05, 2016 3.096 3.104 3.060 3.069 282,554 +0.00(+0.00%)
Oct 04, 2016 2.989 3.140 2.989 3.069 34,372 +0.10(+3.28%)
Oct 03, 2016 2.971 2.971 2.971 2.971 901 +0.03(+0.90%)
Sep 30, 2016 2.927 2.980 2.927 2.945 20,586 -0.04(-1.19%)
Sep 29, 2016 3.060 3.122 2.927 2.980 252,872 -0.03(-1.12%)
Sep 28, 2016 2.954 3.016 2.931 3.014 81,569 +0.07(+2.34%)
Sep 27, 2016 2.954 2.971 2.927 2.945 16,343 -0.03(-0.88%)
Sep 26, 2016 2.989 3.016 2.971 2.971 29,065 -0.02(-0.59%)
Sep 23, 2016 2.994 3.016 2.980 2.989 32,156 -0.02(-0.59%)
Sep 22, 2016 2.883 3.016 2.883 3.007 16,308 +0.18(+6.27%)
Sep 21, 2016 2.856 2.856 2.803 2.829 1,578 -0.06(-2.15%)
Sep 20, 2016 2.936 2.945 2.892 2.892 4,527 -0.07(-2.40%)
Sep 19, 2016 2.918 3.016 2.918 2.962 13,078 +0.12(+4.05%)
Sep 16, 2016 2.856 2.980 2.847 2.847 15,380 -0.16(-5.31%)
Sep 15, 2016 3.065 3.087 3.007 3.007 93,687 -0.06(-2.02%)
Sep 14, 2016 2.989 3.104 2.989 3.069 49,777 +0.01(+0.29%)
Sep 13, 2016 3.096 3.104 3.033 3.060 25,897 -0.04(-1.43%)
Sep 12, 2016 3.104 3.140 3.060 3.104 62,836 +0.00(+0.00%)
Sep 09, 2016 3.016 3.104 2.927 3.104 32,063 +0.02(+0.57%)
Sep 08, 2016 3.096 3.104 3.025 3.087 71,038 +0.02(+0.58%)
Sep 07, 2016 3.069 3.087 3.069 3.069 8,162 +0.02(+0.58%)
Sep 06, 2016 3.122 3.122 3.051 3.051 52,352 -0.05(-1.71%)
Sep 02, 2016 3.104 3.104 3.104 3.104 11,838 +0.00(+0.00%)
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.