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

Geopark Hlds Lmtd (NY: GPRK )

9.380 +0.060 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2015 4.918 4.981 4.864 4.864 12,807 -0.06(-1.28%)
Apr 29, 2015 4.945 4.972 4.918 4.927 6,818 -0.09(-1.79%)
Apr 28, 2015 4.927 5.080 4.921 5.017 19,848 +0.16(+3.33%)
Apr 27, 2015 4.864 4.936 4.855 4.855 17,149 +0.14(+3.05%)
Apr 24, 2015 4.721 4.721 4.631 4.712 20,198 +0.04(+0.77%)
Apr 23, 2015 4.586 4.721 4.541 4.676 51,005 +0.10(+2.16%)
Apr 22, 2015 4.469 4.586 4.469 4.577 143,982 +0.15(+3.46%)
Apr 21, 2015 4.352 4.496 4.271 4.424 39,725 +0.15(+3.58%)
Apr 20, 2015 4.235 4.334 4.226 4.271 8,853 +0.00(+0.00%)
Apr 17, 2015 4.386 4.386 4.235 4.271 9,177 -0.09(-2.06%)
Apr 16, 2015 4.271 4.379 4.226 4.361 24,689 +0.13(+3.19%)
Apr 15, 2015 4.082 4.226 4.082 4.226 7,682 +0.11(+2.62%)
Apr 14, 2015 4.343 4.343 4.003 4.118 32,920 +0.06(+1.55%)
Apr 13, 2015 4.100 4.145 4.019 4.055 6,695 -0.08(-1.96%)
Apr 10, 2015 3.758 4.271 3.758 4.136 27,703 +0.24(+6.24%)
Apr 09, 2015 3.821 3.902 3.597 3.893 21,944 -0.02(-0.46%)
Apr 08, 2015 4.226 4.253 3.874 3.911 20,925 -0.13(-3.12%)
Apr 07, 2015 3.785 4.226 3.785 4.037 43,089 +0.24(+6.40%)
Apr 06, 2015 3.508 3.848 3.507 3.794 24,878 +0.20(+5.50%)
Apr 02, 2015 3.615 3.597 3.597 3.597 70,287 -0.02(-0.50%)
Apr 01, 2015 3.399 3.687 3.345 3.615 46,031 +0.17(+4.96%)
Mar 31, 2015 3.543 3.552 3.336 3.444 58,354 -0.15(-4.25%)
Mar 30, 2015 3.830 3.830 3.597 3.597 21,555 -0.10(-2.68%)
Mar 27, 2015 3.687 3.732 3.687 3.696 7,505 -0.06(-1.67%)
Mar 26, 2015 3.732 3.956 3.651 3.758 38,293 +0.13(+3.47%)
Mar 25, 2015 3.597 3.723 3.597 3.633 6,474 +0.03(+0.75%)
Mar 24, 2015 3.767 3.821 3.597 3.606 23,222 -0.05(-1.47%)
Mar 23, 2015 3.597 3.723 3.597 3.660 17,189 +0.06(+1.70%)
Mar 20, 2015 3.633 3.633 3.597 3.598 5,034 -0.01(-0.20%)
Mar 19, 2015 3.669 3.669 3.597 3.606 2,800 -0.07(-1.96%)
Mar 18, 2015 3.606 3.678 3.597 3.678 15,040 +0.04(+1.24%)
Mar 17, 2015 3.471 3.660 3.399 3.633 83,110 +0.20(+5.76%)
Mar 16, 2015 3.507 3.507 3.336 3.435 27,428 -0.05(-1.55%)
Mar 13, 2015 3.507 3.669 3.417 3.489 40,238 -0.11(-3.00%)
Mar 12, 2015 3.669 3.669 3.507 3.597 58,318 -0.04(-1.23%)
Mar 11, 2015 3.399 3.678 3.237 3.642 50,752 +0.06(+1.76%)
Mar 10, 2015 3.597 3.633 3.507 3.579 19,966 -0.17(-4.56%)
Mar 09, 2015 3.687 3.749 3.597 3.749 33,992 -0.03(-0.71%)
Mar 06, 2015 3.732 3.803 3.669 3.776 22,638 +0.00(+0.00%)
Mar 05, 2015 3.758 3.776 3.660 3.776 81,919 +0.05(+1.45%)
Mar 04, 2015 3.812 3.812 3.687 3.723 17,329 -0.09(-2.36%)
Mar 03, 2015 3.821 3.821 3.696 3.812 44,959 -0.02(-0.47%)
Mar 02, 2015 3.794 3.866 3.776 3.830 25,818 -0.06(-1.62%)
Feb 27, 2015 3.812 3.893 3.812 3.893 20,376 +0.05(+1.41%)
Feb 26, 2015 3.902 3.902 3.776 3.839 19,639 -0.05(-1.39%)
Feb 25, 2015 3.857 3.902 3.794 3.893 27,861 +0.05(+1.41%)
Feb 24, 2015 3.785 3.866 3.776 3.839 37,860 +0.00(+0.00%)
Feb 23, 2015 3.785 3.920 3.687 3.839 82,343 +0.04(+1.18%)
Feb 20, 2015 4.015 4.019 3.776 3.794 65,070 -0.17(-4.31%)
Feb 19, 2015 4.046 4.217 3.803 3.965 74,665 -0.22(-5.16%)
Feb 18, 2015 4.019 4.271 3.956 4.181 103,821 +0.30(+7.64%)
Feb 17, 2015 3.938 4.046 3.750 3.884 102,561 -0.03(-0.69%)
Feb 13, 2015 3.893 3.911 3.911 3.911 108,212 +0.15(+4.07%)
Feb 12, 2015 3.848 3.920 3.678 3.758 46,346 +0.13(+3.47%)
Feb 11, 2015 3.606 3.714 3.597 3.633 49,670 +0.04(+1.00%)
Feb 10, 2015 3.642 3.669 3.462 3.597 54,466 -0.06(-1.72%)
Feb 09, 2015 3.848 3.866 3.543 3.660 109,026 -0.06(-1.69%)
Feb 06, 2015 3.687 3.821 3.687 3.723 22,320 +0.11(+2.99%)
Feb 05, 2015 3.597 3.821 3.543 3.615 32,838 +0.06(+1.77%)
Feb 04, 2015 3.669 3.669 3.534 3.552 26,997 -0.12(-3.19%)
Feb 03, 2015 3.480 3.794 3.480 3.669 53,002 +0.15(+4.35%)
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.