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 (%)
Jan 31, 2017 4.346 4.436 4.274 4.418 37,944 +0.07(+1.66%)
Jan 30, 2017 4.373 4.427 4.274 4.346 62,124 -0.11(-2.42%)
Jan 27, 2017 4.436 4.490 4.292 4.454 167,973 -0.03(-0.60%)
Jan 26, 2017 4.409 4.597 4.274 4.481 221,843 +0.05(+1.22%)
Jan 25, 2017 4.382 4.490 4.355 4.427 30,134 +0.00(+0.00%)
Jan 24, 2017 4.364 4.445 4.256 4.427 72,203 +0.09(+2.07%)
Jan 23, 2017 4.328 4.409 4.247 4.337 54,701 +0.02(+0.42%)
Jan 20, 2017 4.283 4.409 4.206 4.319 56,251 +0.09(+2.13%)
Jan 19, 2017 4.238 4.391 4.229 4.229 176,444 -0.04(-0.84%)
Jan 18, 2017 4.175 4.499 4.175 4.265 158,137 +0.01(+0.21%)
Jan 17, 2017 4.283 4.283 4.139 4.256 1,590,353 +0.06(+1.50%)
Jan 13, 2017 4.193 4.193 4.193 0 -0.03(-0.64%)
Jan 12, 2017 4.265 4.274 4.166 4.220 73,248 -0.04(-1.05%)
Jan 11, 2017 4.184 4.301 4.085 4.265 7,135 +0.08(+1.94%)
Jan 10, 2017 4.184 4.220 3.959 4.184 58,005 -0.03(-0.64%)
Jan 09, 2017 4.265 4.310 4.058 4.211 31,587 -0.07(-1.68%)
Jan 06, 2017 4.247 4.445 4.184 4.283 34,369 +0.01(+0.21%)
Jan 05, 2017 4.265 4.445 4.220 4.274 64,146 -0.01(-0.21%)
Jan 04, 2017 3.986 4.283 3.959 4.283 46,084 +0.23(+5.78%)
Jan 03, 2017 3.941 4.211 3.824 4.049 150,649 +0.17(+4.41%)
Dec 30, 2016 3.878 3.878 3.878 0 -0.04(-0.92%)
Dec 29, 2016 3.941 4.031 3.720 3.914 58,366 +0.00(+0.00%)
Dec 28, 2016 3.806 4.004 3.689 3.914 67,146 +0.11(+2.84%)
Dec 27, 2016 3.815 3.968 3.635 3.806 123,429 -0.06(-1.63%)
Dec 23, 2016 3.869 3.869 3.869 0 -0.03(-0.69%)
Dec 22, 2016 4.085 4.121 3.896 3.896 278,912 -0.15(-3.78%)
Dec 21, 2016 4.166 4.310 4.031 4.049 87,255 -0.12(-2.81%)
Dec 20, 2016 4.067 4.211 4.031 4.166 53,445 +0.10(+2.43%)
Dec 19, 2016 4.166 4.256 4.031 4.067 103,479 -0.07(-1.74%)
Dec 16, 2016 4.202 4.256 4.130 4.139 36,967 -0.09(-2.13%)
Dec 15, 2016 4.256 4.310 4.157 4.229 23,986 -0.01(-0.21%)
Dec 14, 2016 4.049 4.292 4.035 4.238 679,264 +0.19(+4.67%)
Dec 13, 2016 3.968 4.445 3.914 4.049 289,190 +0.18(+4.65%)
Dec 12, 2016 4.058 4.445 3.797 3.869 171,493 -0.10(-2.49%)
Dec 09, 2016 4.139 4.220 3.869 3.968 170,975 -0.18(-4.34%)
Dec 08, 2016 4.229 4.310 4.139 4.148 25,570 -0.10(-2.33%)
Dec 07, 2016 4.382 4.382 3.941 4.247 71,024 -0.18(-4.06%)
Dec 06, 2016 4.535 4.535 4.346 4.427 27,321 -0.05(-1.20%)
Dec 05, 2016 4.409 4.778 4.409 4.481 156,907 +0.02(+0.40%)
Dec 02, 2016 4.589 4.724 4.418 4.463 80,878 -0.09(-1.98%)
Dec 01, 2016 4.247 4.724 4.103 4.553 111,386 +0.31(+7.43%)
Nov 30, 2016 3.932 4.445 3.932 4.238 279,160 +0.28(+7.17%)
Nov 29, 2016 4.238 4.238 3.887 3.954 49,275 -0.30(-7.08%)
Nov 28, 2016 4.166 4.436 4.050 4.256 77,839 +0.01(+0.21%)
Nov 25, 2016 4.490 4.490 4.247 4.247 7,959 -0.13(-3.08%)
Nov 23, 2016 4.382 4.382 4.382 0 -0.10(-2.21%)
Nov 22, 2016 4.358 4.607 4.283 4.481 58,606 +0.13(+3.11%)
Nov 21, 2016 4.139 4.542 4.139 4.346 92,809 +0.27(+6.62%)
Nov 18, 2016 4.130 4.130 3.995 4.076 31,995 -0.05(-1.31%)
Nov 17, 2016 3.932 4.130 3.905 4.130 29,416 +0.18(+4.56%)
Nov 16, 2016 3.959 4.067 3.851 3.950 1,154,246 -0.05(-1.35%)
Nov 15, 2016 4.009 4.139 3.869 4.004 79,438 +0.02(+0.45%)
Nov 14, 2016 3.959 3.986 3.830 3.986 35,311 -0.04(-0.90%)
Nov 11, 2016 4.058 4.121 4.022 4.022 17,663 -0.12(-2.82%)
Nov 10, 2016 4.211 4.211 4.094 4.139 11,559 -0.05(-1.08%)
Nov 09, 2016 3.905 4.184 3.864 4.184 42,834 +0.30(+7.64%)
Nov 08, 2016 3.851 3.914 3.837 3.887 28,932 +0.02(+0.46%)
Nov 07, 2016 3.959 4.002 3.824 3.869 48,989 -0.10(-2.49%)
Nov 04, 2016 4.076 4.076 3.869 3.968 97,181 -0.13(-3.08%)
Nov 03, 2016 4.049 4.094 3.963 4.094 140,567 +0.07(+1.79%)
Nov 02, 2016 4.031 4.049 3.959 4.022 104,756 +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.