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 (%)
Mar 31, 2015 3.492 3.501 3.288 3.395 59,196 -0.15(-4.25%)
Mar 30, 2015 3.776 3.776 3.546 3.546 21,866 -0.10(-2.68%)
Mar 27, 2015 3.634 3.678 3.634 3.643 7,614 -0.06(-1.67%)
Mar 26, 2015 3.678 3.900 3.599 3.705 38,845 +0.12(+3.47%)
Mar 25, 2015 3.546 3.670 3.546 3.581 6,568 +0.03(+0.75%)
Mar 24, 2015 3.714 3.767 3.546 3.554 23,557 -0.05(-1.47%)
Mar 23, 2015 3.546 3.670 3.546 3.608 17,437 +0.06(+1.70%)
Mar 20, 2015 3.581 3.581 3.546 3.547 5,107 -0.01(-0.20%)
Mar 19, 2015 3.616 3.616 3.546 3.554 2,840 -0.07(-1.96%)
Mar 18, 2015 3.554 3.625 3.546 3.625 15,257 +0.04(+1.24%)
Mar 17, 2015 3.421 3.608 3.350 3.581 84,309 +0.20(+5.76%)
Mar 16, 2015 3.457 3.457 3.288 3.386 27,824 -0.05(-1.55%)
Mar 13, 2015 3.457 3.616 3.368 3.439 40,818 -0.11(-3.00%)
Mar 12, 2015 3.616 3.616 3.457 3.546 59,159 -0.04(-1.23%)
Mar 11, 2015 3.350 3.625 3.191 3.590 51,484 +0.06(+1.76%)
Mar 10, 2015 3.546 3.581 3.457 3.528 20,254 -0.17(-4.56%)
Mar 09, 2015 3.634 3.696 3.546 3.696 34,483 -0.03(-0.71%)
Mar 06, 2015 3.678 3.749 3.617 3.723 22,965 +0.00(+0.00%)
Mar 05, 2015 3.705 3.723 3.608 3.723 83,101 +0.05(+1.45%)
Mar 04, 2015 3.758 3.758 3.634 3.670 17,579 -0.09(-2.36%)
Mar 03, 2015 3.767 3.767 3.643 3.758 45,608 -0.02(-0.47%)
Mar 02, 2015 3.741 3.811 3.723 3.776 26,190 -0.06(-1.62%)
Feb 27, 2015 3.758 3.838 3.758 3.838 20,670 +0.05(+1.41%)
Feb 26, 2015 3.847 3.847 3.723 3.785 19,922 -0.05(-1.39%)
Feb 25, 2015 3.803 3.847 3.741 3.838 28,263 +0.05(+1.41%)
Feb 24, 2015 3.732 3.811 3.723 3.785 38,406 +0.00(+0.00%)
Feb 23, 2015 3.732 3.865 3.634 3.785 83,531 +0.04(+1.18%)
Feb 20, 2015 3.958 3.962 3.723 3.741 66,009 -0.17(-4.31%)
Feb 19, 2015 3.989 4.157 3.749 3.909 75,742 -0.21(-5.16%)
Feb 18, 2015 3.962 4.210 3.900 4.122 105,318 +0.29(+7.64%)
Feb 17, 2015 3.882 3.989 3.696 3.829 104,040 -0.03(-0.69%)
Feb 13, 2015 3.838 3.856 3.856 3.856 109,772 +0.15(+4.07%)
Feb 12, 2015 3.794 3.865 3.625 3.705 47,014 +0.12(+3.47%)
Feb 11, 2015 3.554 3.661 3.546 3.581 50,387 +0.04(+1.00%)
Feb 10, 2015 3.590 3.616 3.413 3.546 55,251 -0.06(-1.72%)
Feb 09, 2015 3.794 3.811 3.492 3.608 110,598 -0.06(-1.69%)
Feb 06, 2015 3.634 3.767 3.634 3.670 22,642 +0.11(+2.99%)
Feb 05, 2015 3.546 3.767 3.492 3.563 33,312 +0.06(+1.77%)
Feb 04, 2015 3.616 3.616 3.483 3.501 27,386 -0.12(-3.19%)
Feb 03, 2015 3.430 3.741 3.430 3.616 53,767 +0.15(+4.35%)
Feb 02, 2015 3.288 3.767 3.288 3.466 40,564 +0.12(+3.44%)
Jan 30, 2015 3.395 3.447 3.280 3.350 126,256 -0.23(-6.36%)
Jan 29, 2015 3.856 3.891 3.555 3.578 28,441 -0.32(-8.25%)
Jan 28, 2015 3.989 3.989 3.865 3.900 6,801 -0.04(-1.12%)
Jan 27, 2015 3.944 3.944 3.812 3.944 18,766 +0.01(+0.23%)
Jan 26, 2015 3.989 3.989 3.822 3.936 14,916 -0.01(-0.22%)
Jan 23, 2015 4.068 4.157 3.936 3.944 42,046 +0.00(+0.00%)
Jan 22, 2015 4.007 4.077 3.944 3.944 196,425 -0.06(-1.55%)
Jan 21, 2015 4.131 4.131 3.944 4.006 28,457 -0.04(-1.09%)
Jan 20, 2015 4.343 4.343 3.936 4.051 132,009 -0.10(-2.35%)
Jan 16, 2015 4.255 4.255 4.077 4.148 21,977 +0.20(+5.17%)
Jan 15, 2015 4.237 4.263 3.944 3.944 23,148 -0.17(-4.09%)
Jan 14, 2015 3.944 4.113 3.944 4.113 11,400 +0.15(+3.80%)
Jan 13, 2015 4.006 4.024 3.944 3.962 347,027 -0.03(-0.67%)
Jan 12, 2015 4.051 4.166 3.989 3.989 20,571 -0.09(-2.17%)
Jan 09, 2015 4.077 4.210 3.989 4.077 19,479 +0.01(+0.22%)
Jan 08, 2015 4.290 4.290 3.998 4.068 34,159 -0.11(-2.55%)
Jan 07, 2015 4.405 4.423 4.175 4.175 10,988 -0.18(-4.07%)
Jan 06, 2015 4.467 4.547 4.352 4.352 3,354 -0.13(-2.96%)
Jan 05, 2015 4.760 4.857 4.388 4.485 47,834 -0.27(-5.60%)
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.