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: 4:10 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 (%)
Oct 30, 2015 2.744 2.762 2.582 2.591 4,597 -0.11(-4.00%)
Oct 29, 2015 2.745 2.870 2.699 2.699 7,470 -0.12(-4.15%)
Oct 28, 2015 2.843 2.924 2.807 2.816 21,672 +0.01(+0.32%)
Oct 27, 2015 2.879 2.879 2.807 2.807 2,127 -0.07(-2.50%)
Oct 26, 2015 2.924 2.924 2.879 2.879 7,557 +0.00(+0.00%)
Oct 23, 2015 2.924 2.924 2.879 2.879 1,873 -0.04(-1.23%)
Oct 22, 2015 2.996 2.996 2.879 2.915 4,056 +0.02(+0.62%)
Oct 21, 2015 3.005 3.050 2.880 2.897 1,607 -0.06(-2.13%)
Oct 20, 2015 3.014 3.095 2.924 2.960 2,937 +0.04(+1.23%)
Oct 19, 2015 2.897 3.203 2.879 2.924 52,521 +0.04(+1.56%)
Oct 16, 2015 2.879 2.924 2.879 2.879 6,999 -0.00(-0.00%)
Oct 15, 2015 2.744 2.960 2.744 2.879 8,603 +0.08(+2.90%)
Oct 14, 2015 2.789 2.843 2.699 2.798 15,794 +0.01(+0.32%)
Oct 13, 2015 2.897 2.924 2.789 2.789 14,114 -0.07(-2.52%)
Oct 12, 2015 2.924 2.924 2.861 2.861 2,778 -0.06(-2.15%)
Oct 09, 2015 2.915 2.924 2.861 2.924 1,078 +0.10(+3.50%)
Oct 08, 2015 2.924 2.924 2.816 2.825 2,081 -0.04(-1.26%)
Oct 07, 2015 2.969 2.969 2.861 2.861 10,350 -0.11(-3.64%)
Oct 06, 2015 2.879 3.131 2.879 2.969 13,753 +0.12(+4.10%)
Oct 05, 2015 2.771 2.996 2.771 2.852 7,102 -0.01(-0.19%)
Oct 02, 2015 2.781 2.870 2.781 2.858 7,514 +0.06(+2.12%)
Oct 01, 2015 2.789 2.798 2.789 2.798 333 +0.05(+1.97%)
Sep 30, 2015 2.699 2.825 2.699 2.744 1,667 -0.01(-0.33%)
Sep 29, 2015 2.753 2.753 2.753 2.753 111 -0.03(-0.97%)
Sep 28, 2015 2.906 2.906 2.735 2.780 8,947 -0.13(-4.33%)
Sep 25, 2015 3.035 3.035 2.906 2.906 1,584 -0.15(-5.00%)
Sep 24, 2015 3.068 3.122 3.059 3.059 6,662 -0.06(-2.02%)
Sep 23, 2015 3.167 3.167 3.104 3.122 1,778 -0.10(-3.07%)
Sep 22, 2015 3.247 3.293 3.221 3.221 2,721 -0.02(-0.56%)
Sep 21, 2015 3.374 3.374 3.239 3.239 10,459 -0.04(-1.37%)
Sep 18, 2015 3.289 3.329 3.248 3.284 5,129 +0.04(+1.39%)
Sep 17, 2015 3.329 3.356 3.239 3.239 4,228 -0.13(-3.74%)
Sep 16, 2015 3.419 3.419 3.410 3.365 20,783 -0.05(-1.58%)
Sep 15, 2015 3.464 3.464 3.419 3.419 14,887 +0.04(+1.06%)
Sep 14, 2015 3.545 3.576 3.329 3.383 12,498 -0.21(-5.76%)
Sep 11, 2015 3.671 3.698 3.590 3.590 1,033 -0.13(-3.39%)
Sep 10, 2015 3.716 3.779 3.662 3.716 17,257 +0.07(+1.98%)
Sep 09, 2015 3.599 3.689 3.572 3.644 2,660 +0.13(+3.58%)
Sep 08, 2015 3.518 3.518 3.509 3.518 3,645 +0.01(+0.26%)
Sep 04, 2015 3.284 3.509 3.509 3.509 2,111 +0.11(+3.17%)
Sep 03, 2015 3.716 3.770 3.383 3.401 89,638 -0.14(-4.06%)
Sep 02, 2015 3.905 3.950 3.473 3.545 17,795 +0.04(+1.03%)
Sep 01, 2015 2.996 4.103 2.996 3.509 99,437 +0.57(+19.27%)
Aug 31, 2015 2.978 3.059 2.942 2.942 7,959 -0.22(-6.84%)
Aug 28, 2015 3.014 3.221 2.969 3.158 37,134 +0.14(+4.78%)
Aug 27, 2015 2.699 3.149 2.699 3.014 36,347 +0.43(+16.72%)
Aug 26, 2015 2.672 2.672 2.429 2.582 30,884 -0.21(-7.42%)
Aug 25, 2015 2.807 2.879 2.789 2.789 8,561 +0.04(+1.64%)
Aug 24, 2015 3.068 3.068 2.609 2.744 55,572 -0.40(-12.86%)
Aug 21, 2015 3.104 3.158 2.978 3.149 20,452 -0.04(-1.41%)
Aug 20, 2015 3.455 3.464 3.149 3.194 12,910 -0.23(-6.82%)
Aug 19, 2015 3.527 3.527 3.428 3.428 3,762 -0.14(-4.03%)
Aug 18, 2015 3.635 3.635 3.572 3.572 3,460 -0.15(-4.11%)
Aug 17, 2015 3.590 3.779 3.527 3.725 12,351 +0.08(+2.22%)
Aug 14, 2015 3.437 3.644 3.437 3.644 22,731 +0.28(+8.29%)
Aug 13, 2015 3.077 3.365 3.077 3.365 27,987 +0.35(+11.64%)
Aug 12, 2015 3.015 3.181 2.969 3.014 40,069 -0.12(-3.90%)
Aug 11, 2015 3.140 3.158 3.137 3.137 1,655 -0.05(-1.53%)
Aug 10, 2015 3.104 3.257 3.104 3.185 13,231 +0.05(+1.72%)
Aug 07, 2015 3.329 3.446 3.131 3.131 9,495 +0.03(+0.87%)
Aug 06, 2015 3.122 3.257 3.005 3.104 19,622 -0.03(-0.86%)
Aug 05, 2015 3.230 3.266 3.059 3.131 14,652 +0.00(+0.00%)
Aug 04, 2015 3.251 3.275 3.131 3.131 20,177 +0.04(+1.31%)
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.