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 (%)
Oct 31, 2016 4.046 4.091 3.947 4.001 69,415 -0.04(-1.11%)
Oct 28, 2016 3.857 4.046 3.857 4.046 58,472 +0.12(+2.97%)
Oct 27, 2016 3.866 3.947 3.821 3.929 38,041 +0.06(+1.63%)
Oct 26, 2016 3.866 3.929 3.821 3.866 27,861 +0.00(+0.00%)
Oct 25, 2016 4.046 4.046 3.821 3.866 126,782 -0.09(-2.27%)
Oct 24, 2016 4.873 4.873 3.812 3.956 219,509 +0.14(+3.77%)
Oct 21, 2016 3.776 3.821 3.732 3.812 63,519 +0.09(+2.42%)
Oct 20, 2016 3.543 3.785 3.453 3.723 183,895 +0.24(+6.98%)
Oct 19, 2016 3.381 3.579 3.372 3.480 450,997 +0.07(+2.11%)
Oct 18, 2016 3.417 3.507 3.372 3.408 83,343 +0.09(+2.71%)
Oct 17, 2016 3.327 3.345 3.282 3.318 191,227 +0.08(+2.50%)
Oct 14, 2016 3.102 3.237 3.075 3.237 213,007 +0.13(+4.35%)
Oct 13, 2016 3.066 3.102 3.048 3.102 107,133 +0.04(+1.47%)
Oct 12, 2016 3.102 3.111 3.057 3.057 75,236 +0.10(+3.34%)
Oct 11, 2016 3.073 3.138 2.958 2.958 58,298 -0.09(-2.95%)
Oct 10, 2016 3.057 3.102 3.048 3.048 14,003 +0.00(+0.00%)
Oct 07, 2016 3.066 3.102 3.030 3.048 19,403 -0.09(-2.87%)
Oct 06, 2016 3.120 3.147 3.111 3.138 26,157 +0.03(+0.87%)
Oct 05, 2016 3.138 3.147 3.102 3.111 278,723 +0.00(+0.00%)
Oct 04, 2016 3.030 3.183 3.030 3.111 33,906 +0.10(+3.28%)
Oct 03, 2016 3.012 3.012 3.012 3.012 889 +0.03(+0.90%)
Sep 30, 2016 2.967 3.021 2.967 2.985 20,307 -0.04(-1.19%)
Sep 29, 2016 3.102 3.165 2.967 3.021 249,443 -0.03(-1.12%)
Sep 28, 2016 2.994 3.057 2.971 3.056 80,464 +0.07(+2.34%)
Sep 27, 2016 2.994 3.012 2.967 2.986 16,121 -0.03(-0.88%)
Sep 26, 2016 3.030 3.057 3.012 3.012 28,671 -0.02(-0.59%)
Sep 23, 2016 3.035 3.057 3.021 3.030 31,720 -0.02(-0.59%)
Sep 22, 2016 2.922 3.057 2.922 3.048 16,087 +0.18(+6.27%)
Sep 21, 2016 2.895 2.895 2.841 2.868 1,557 -0.06(-2.15%)
Sep 20, 2016 2.976 2.985 2.931 2.931 4,466 -0.07(-2.40%)
Sep 19, 2016 2.958 3.057 2.958 3.003 12,900 +0.12(+4.05%)
Sep 16, 2016 2.895 3.021 2.886 2.886 15,171 -0.16(-5.31%)
Sep 15, 2016 3.107 3.129 3.048 3.048 92,417 -0.06(-2.02%)
Sep 14, 2016 3.030 3.147 3.030 3.111 49,102 +0.01(+0.29%)
Sep 13, 2016 3.138 3.147 3.075 3.102 25,546 -0.04(-1.43%)
Sep 12, 2016 3.147 3.183 3.102 3.147 61,984 +0.00(+0.00%)
Sep 09, 2016 3.057 3.147 2.967 3.147 31,628 +0.02(+0.57%)
Sep 08, 2016 3.138 3.147 3.066 3.129 70,075 +0.02(+0.58%)
Sep 07, 2016 3.111 3.129 3.111 3.111 8,051 +0.02(+0.58%)
Sep 06, 2016 3.165 3.165 3.093 3.093 51,642 -0.05(-1.71%)
Sep 02, 2016 3.147 3.147 3.147 3.147 11,677 +0.00(+0.00%)
Sep 01, 2016 3.138 3.147 3.111 3.147 7,162 +0.03(+0.86%)
Aug 31, 2016 3.125 3.125 3.088 3.120 13,178 +0.00(+0.00%)
Aug 30, 2016 3.174 3.174 3.111 3.120 35,655 -0.02(-0.57%)
Aug 29, 2016 3.183 3.237 3.102 3.138 13,192 -0.01(-0.29%)
Aug 26, 2016 3.129 3.147 2.958 3.147 48,898 +0.00(+0.00%)
Aug 25, 2016 3.057 3.147 3.057 3.147 3,323 +0.00(+0.00%)
Aug 24, 2016 3.048 3.147 3.048 3.147 46,799 +0.03(+0.86%)
Aug 23, 2016 3.093 3.147 3.093 3.120 5,380 -0.02(-0.57%)
Aug 22, 2016 3.192 3.372 3.102 3.138 58,559 +0.01(+0.29%)
Aug 19, 2016 3.111 3.147 3.084 3.129 15,278 -0.02(-0.56%)
Aug 18, 2016 3.192 3.192 3.120 3.147 9,214 -0.00(-0.01%)
Aug 17, 2016 3.147 3.237 3.129 3.147 20,714 +0.09(+2.94%)
Aug 16, 2016 3.057 3.192 3.030 3.057 45,349 +0.01(+0.29%)
Aug 15, 2016 2.994 3.102 2.994 3.048 46,275 +0.01(+0.30%)
Aug 12, 2016 2.922 3.057 2.922 3.039 14,930 +0.11(+3.68%)
Aug 11, 2016 2.922 2.985 2.742 2.931 58,080 -0.04(-1.21%)
Aug 10, 2016 2.967 2.985 2.967 2.967 14,909 -0.01(-0.30%)
Aug 09, 2016 3.075 3.075 2.967 2.976 30,749 -0.06(-2.07%)
Aug 08, 2016 3.066 3.066 3.021 3.039 23,921 -0.02(-0.59%)
Aug 05, 2016 3.048 3.075 3.021 3.057 28,894 +0.01(+0.29%)
Aug 04, 2016 3.111 3.111 3.021 3.048 52,304 +0.02(+0.59%)
Aug 03, 2016 2.940 3.102 2.922 3.030 54,610 +0.11(+3.69%)
Aug 02, 2016 3.210 3.210 2.922 2.922 29,693 -0.20(-6.34%)
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.