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

Geopark Hlds Lmtd (NY: GPRK )

10.06 +0.08 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2015 4.589 4.634 4.418 4.571 43,630 -0.09(-1.97%)
May 28, 2015 4.724 4.760 4.663 4.663 1,328 -0.01(-0.15%)
May 27, 2015 4.697 4.760 4.669 4.670 2,417 +0.02(+0.39%)
May 26, 2015 4.913 4.985 4.589 4.652 15,989 -0.35(-7.01%)
May 22, 2015 4.688 5.003 5.003 5.003 2,111 -0.01(-0.18%)
May 21, 2015 4.940 5.039 4.908 5.012 12,755 +0.04(+0.72%)
May 20, 2015 4.950 5.021 4.841 4.976 20,912 -0.03(-0.54%)
May 19, 2015 4.913 5.039 4.913 5.003 19,081 -0.03(-0.54%)
May 18, 2015 5.039 5.039 4.895 5.030 50,045 +0.05(+0.92%)
May 15, 2015 4.661 5.030 4.634 4.984 39,677 +0.04(+0.71%)
May 14, 2015 4.940 5.021 4.859 4.949 10,437 +0.00(+0.00%)
May 13, 2015 4.769 4.949 4.769 4.949 40,105 +0.23(+4.96%)
May 12, 2015 4.742 4.742 4.643 4.715 4,994 +0.10(+2.14%)
May 11, 2015 4.490 4.670 4.319 4.616 26,805 +0.12(+2.58%)
May 08, 2015 4.364 4.715 4.121 4.500 38,682 +0.14(+3.11%)
May 07, 2015 4.779 4.895 4.247 4.364 35,968 -0.52(-10.74%)
May 06, 2015 4.787 4.895 4.769 4.889 69,705 +0.10(+2.13%)
May 05, 2015 4.823 4.949 4.742 4.787 15,076 -0.08(-1.66%)
May 04, 2015 4.994 5.156 4.868 4.868 11,590 -0.09(-1.78%)
May 01, 2015 4.985 4.985 4.914 4.956 1,992 +0.09(+1.81%)
Apr 30, 2015 4.922 4.985 4.868 4.868 12,798 -0.06(-1.28%)
Apr 29, 2015 4.949 4.976 4.922 4.931 6,814 -0.09(-1.79%)
Apr 28, 2015 4.931 5.084 4.924 5.021 19,835 +0.16(+3.33%)
Apr 27, 2015 4.868 4.940 4.859 4.859 17,137 +0.14(+3.05%)
Apr 24, 2015 4.724 4.724 4.634 4.715 20,185 +0.04(+0.77%)
Apr 23, 2015 4.589 4.724 4.544 4.679 50,971 +0.10(+2.16%)
Apr 22, 2015 4.472 4.589 4.472 4.580 143,885 +0.15(+3.46%)
Apr 21, 2015 4.355 4.499 4.274 4.427 39,699 +0.15(+3.58%)
Apr 20, 2015 4.238 4.337 4.229 4.274 8,847 +0.00(+0.00%)
Apr 17, 2015 4.389 4.389 4.238 4.274 9,171 -0.09(-2.06%)
Apr 16, 2015 4.274 4.382 4.229 4.364 24,673 +0.13(+3.19%)
Apr 15, 2015 4.085 4.229 4.085 4.229 7,677 +0.11(+2.62%)
Apr 14, 2015 4.346 4.346 4.006 4.121 32,898 +0.06(+1.55%)
Apr 13, 2015 4.103 4.148 4.022 4.058 6,690 -0.08(-1.96%)
Apr 10, 2015 3.761 4.274 3.761 4.139 27,685 +0.24(+6.24%)
Apr 09, 2015 3.824 3.905 3.599 3.896 21,930 -0.02(-0.46%)
Apr 08, 2015 4.229 4.256 3.877 3.914 20,911 -0.13(-3.12%)
Apr 07, 2015 3.788 4.229 3.788 4.040 43,060 +0.24(+6.40%)
Apr 06, 2015 3.510 3.851 3.509 3.797 24,862 +0.20(+5.50%)
Apr 02, 2015 3.617 3.599 3.599 3.599 70,240 -0.02(-0.50%)
Apr 01, 2015 3.401 3.689 3.347 3.617 46,001 +0.17(+4.96%)
Mar 31, 2015 3.545 3.554 3.338 3.446 58,315 -0.15(-4.25%)
Mar 30, 2015 3.833 3.833 3.599 3.599 21,541 -0.10(-2.68%)
Mar 27, 2015 3.689 3.734 3.689 3.698 7,500 -0.06(-1.67%)
Mar 26, 2015 3.734 3.959 3.653 3.761 38,267 +0.13(+3.47%)
Mar 25, 2015 3.599 3.725 3.599 3.635 6,470 +0.03(+0.75%)
Mar 24, 2015 3.770 3.824 3.599 3.608 23,207 -0.05(-1.47%)
Mar 23, 2015 3.599 3.725 3.599 3.662 17,177 +0.06(+1.70%)
Mar 20, 2015 3.635 3.635 3.599 3.601 5,031 -0.01(-0.20%)
Mar 19, 2015 3.671 3.671 3.599 3.608 2,798 -0.07(-1.96%)
Mar 18, 2015 3.608 3.680 3.599 3.680 15,030 +0.04(+1.24%)
Mar 17, 2015 3.473 3.662 3.401 3.635 83,055 +0.20(+5.76%)
Mar 16, 2015 3.509 3.509 3.338 3.437 27,410 -0.05(-1.55%)
Mar 13, 2015 3.509 3.671 3.419 3.491 40,211 -0.11(-3.00%)
Mar 12, 2015 3.671 3.671 3.509 3.599 58,279 -0.04(-1.23%)
Mar 11, 2015 3.401 3.680 3.239 3.644 50,718 +0.06(+1.76%)
Mar 10, 2015 3.599 3.635 3.509 3.581 19,953 -0.17(-4.56%)
Mar 09, 2015 3.689 3.752 3.599 3.752 33,970 -0.03(-0.71%)
Mar 06, 2015 3.734 3.806 3.672 3.779 22,623 +0.00(+0.00%)
Mar 05, 2015 3.761 3.779 3.662 3.779 81,864 +0.05(+1.45%)
Mar 04, 2015 3.815 3.815 3.689 3.725 17,317 -0.09(-2.36%)
Mar 03, 2015 3.824 3.824 3.698 3.815 44,929 -0.02(-0.47%)
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.