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

Geopark Hlds Lmtd (NY: GPRK )

10.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 31, 2015 3.570 3.570 3.462 3.462 4,173 -0.04(-1.28%)
Jul 30, 2015 3.464 3.597 3.462 3.507 164,151 +0.00(+0.00%)
Jul 29, 2015 3.749 3.803 3.372 3.507 87,900 -0.22(-6.02%)
Jul 28, 2015 3.821 3.821 3.687 3.732 288,579 -0.09(-2.35%)
Jul 27, 2015 3.597 3.944 3.597 3.821 16,616 +0.09(+2.41%)
Jul 24, 2015 3.687 3.732 3.687 3.732 2,458 +0.13(+3.75%)
Jul 23, 2015 3.399 3.606 3.228 3.597 103,499 +0.24(+7.24%)
Jul 22, 2015 3.462 3.462 3.354 3.354 6,897 -0.15(-4.36%)
Jul 21, 2015 3.327 3.615 3.327 3.507 18,237 -0.16(-4.41%)
Jul 20, 2015 3.669 3.669 3.669 3.669 431 +0.05(+1.49%)
Jul 17, 2015 3.678 3.687 3.615 3.615 2,867 -0.03(-0.74%)
Jul 16, 2015 3.597 3.687 3.597 3.642 10,849 +0.04(+1.25%)
Jul 15, 2015 3.723 3.723 3.597 3.597 5,115 -0.13(-3.61%)
Jul 14, 2015 3.615 3.776 3.615 3.732 3,089 +0.04(+1.22%)
Jul 13, 2015 3.785 3.785 3.651 3.687 4,217 -0.18(-4.65%)
Jul 10, 2015 3.866 3.866 3.866 3.866 2,584 +0.09(+2.38%)
Jul 09, 2015 4.091 4.091 3.642 3.776 8,898 -0.12(-3.00%)
Jul 08, 2015 3.965 4.076 3.660 3.893 12,838 -0.16(-3.99%)
Jul 07, 2015 4.127 4.127 3.956 4.055 8,889 +0.05(+1.35%)
Jul 06, 2015 4.118 4.136 3.965 4.001 34,677 -0.22(-5.12%)
Jul 02, 2015 4.226 4.217 4.217 4.217 1,557 +0.10(+2.40%)
Jul 01, 2015 4.181 4.235 4.118 4.118 9,625 -0.13(-2.97%)
Jun 30, 2015 4.181 4.325 4.154 4.244 3,633 +0.03(+0.64%)
Jun 29, 2015 4.048 4.262 4.048 4.217 13,345 +0.08(+1.96%)
Jun 26, 2015 4.226 4.325 4.136 4.136 10,961 -0.17(-3.97%)
Jun 25, 2015 4.451 4.451 4.307 4.307 9,248 -0.19(-4.20%)
Jun 24, 2015 4.451 4.568 4.451 4.496 1,000 -0.09(-1.96%)
Jun 23, 2015 4.586 4.631 4.577 4.586 20,790 +0.00(+0.00%)
Jun 22, 2015 4.595 4.649 4.586 4.586 9,729 -0.06(-1.35%)
Jun 19, 2015 4.595 4.685 4.595 4.649 556 +0.06(+1.37%)
Jun 18, 2015 4.505 4.604 4.505 4.586 5,071 -0.01(-0.20%)
Jun 17, 2015 4.559 4.748 4.559 4.595 1,784 +0.01(+0.20%)
Jun 16, 2015 4.546 4.712 4.514 4.586 11,640 -0.03(-0.58%)
Jun 15, 2015 4.586 4.676 4.498 4.613 12,359 +0.03(+0.59%)
Jun 12, 2015 4.586 4.676 4.586 4.586 10,010 -0.09(-1.92%)
Jun 11, 2015 4.631 4.676 4.631 4.676 2,233 +0.00(+0.00%)
Jun 10, 2015 4.676 4.766 4.586 4.676 71,602 +0.04(+0.78%)
Jun 09, 2015 4.676 4.676 4.631 4.640 7,879 +0.01(+0.19%)
Jun 08, 2015 4.667 4.703 4.631 4.631 11,333 +0.00(+0.00%)
Jun 05, 2015 4.586 4.676 4.577 4.631 67,965 -0.04(-0.96%)
Jun 04, 2015 4.469 4.712 4.316 4.676 87,956 -0.16(-3.35%)
Jun 03, 2015 4.828 4.855 4.568 4.837 61,938 -0.01(-0.19%)
Jun 02, 2015 4.730 4.873 4.559 4.846 93,498 -0.01(-0.19%)
Jun 01, 2015 4.586 4.882 4.586 4.855 3,953 +0.29(+6.30%)
May 29, 2015 4.586 4.631 4.415 4.568 43,659 -0.09(-1.97%)
May 28, 2015 4.721 4.757 4.660 4.660 1,329 -0.01(-0.15%)
May 27, 2015 4.694 4.757 4.666 4.667 2,418 +0.02(+0.39%)
May 26, 2015 4.909 4.981 4.586 4.649 16,000 -0.35(-7.01%)
May 22, 2015 4.685 4.999 4.999 4.999 2,113 -0.01(-0.18%)
May 21, 2015 4.936 5.035 4.905 5.008 12,764 +0.04(+0.72%)
May 20, 2015 4.947 5.017 4.837 4.972 20,926 -0.03(-0.54%)
May 19, 2015 4.909 5.035 4.909 4.999 19,094 -0.03(-0.54%)
May 18, 2015 5.035 5.035 4.891 5.026 50,078 +0.05(+0.92%)
May 15, 2015 4.658 5.026 4.631 4.981 39,703 +0.04(+0.71%)
May 14, 2015 4.936 5.017 4.855 4.945 10,444 +0.00(+0.00%)
May 13, 2015 4.766 4.945 4.766 4.945 40,131 +0.23(+4.96%)
May 12, 2015 4.739 4.739 4.640 4.712 4,997 +0.10(+2.14%)
May 11, 2015 4.487 4.667 4.316 4.613 26,823 +0.12(+2.58%)
May 08, 2015 4.361 4.712 4.118 4.497 38,708 +0.14(+3.11%)
May 07, 2015 4.775 4.891 4.244 4.361 35,992 -0.52(-10.74%)
May 06, 2015 4.784 4.891 4.766 4.886 69,751 +0.10(+2.13%)
May 05, 2015 4.819 4.945 4.739 4.784 15,086 -0.08(-1.66%)
May 04, 2015 4.990 5.152 4.864 4.864 11,598 -0.09(-1.78%)
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.