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 (%)
Aug 31, 2016 3.127 3.127 3.091 3.122 13,170 +0.00(+0.00%)
Aug 30, 2016 3.176 3.176 3.113 3.122 35,631 -0.02(-0.57%)
Aug 29, 2016 3.185 3.239 3.104 3.140 13,183 -0.01(-0.29%)
Aug 26, 2016 3.131 3.149 2.960 3.149 48,866 +0.00(+0.00%)
Aug 25, 2016 3.059 3.149 3.059 3.149 3,320 +0.00(+0.00%)
Aug 24, 2016 3.050 3.149 3.050 3.149 46,767 +0.03(+0.86%)
Aug 23, 2016 3.095 3.149 3.095 3.122 5,376 -0.02(-0.57%)
Aug 22, 2016 3.194 3.374 3.104 3.140 58,519 +0.01(+0.29%)
Aug 19, 2016 3.113 3.149 3.086 3.131 15,268 -0.02(-0.56%)
Aug 18, 2016 3.194 3.194 3.122 3.149 9,207 -0.00(-0.01%)
Aug 17, 2016 3.149 3.239 3.131 3.149 20,701 +0.09(+2.94%)
Aug 16, 2016 3.059 3.194 3.032 3.059 45,318 +0.01(+0.30%)
Aug 15, 2016 2.996 3.104 2.996 3.050 46,244 +0.01(+0.30%)
Aug 12, 2016 2.924 3.059 2.924 3.041 14,920 +0.11(+3.68%)
Aug 11, 2016 2.924 2.987 2.744 2.933 58,042 -0.04(-1.21%)
Aug 10, 2016 2.969 2.987 2.969 2.969 14,899 -0.01(-0.30%)
Aug 09, 2016 3.077 3.077 2.969 2.978 30,729 -0.06(-2.07%)
Aug 08, 2016 3.068 3.068 3.023 3.041 23,905 -0.02(-0.59%)
Aug 05, 2016 3.050 3.077 3.023 3.059 28,875 +0.01(+0.30%)
Aug 04, 2016 3.113 3.113 3.023 3.050 52,269 +0.02(+0.59%)
Aug 03, 2016 2.942 3.104 2.924 3.032 54,574 +0.11(+3.69%)
Aug 02, 2016 3.212 3.212 2.924 2.924 29,673 -0.20(-6.34%)
Aug 01, 2016 3.095 3.149 3.041 3.122 41,678 +0.06(+2.06%)
Jul 29, 2016 2.978 3.100 2.933 3.059 34,492 +0.03(+0.89%)
Jul 28, 2016 3.086 3.095 3.023 3.032 15,844 -0.04(-1.17%)
Jul 27, 2016 3.046 3.086 3.023 3.068 8,179 +0.03(+0.89%)
Jul 26, 2016 3.086 3.086 3.014 3.041 8,081 -0.04(-1.17%)
Jul 25, 2016 3.014 3.104 2.969 3.077 102,121 -0.02(-0.58%)
Jul 22, 2016 3.095 3.185 3.077 3.095 38,352 +0.04(+1.18%)
Jul 21, 2016 3.050 3.185 3.014 3.059 27,955 +0.04(+1.49%)
Jul 20, 2016 2.970 3.059 2.970 3.014 6,629 +0.00(+0.00%)
Jul 19, 2016 3.014 3.077 3.014 3.014 9,847 -0.06(-2.05%)
Jul 18, 2016 3.014 3.095 3.014 3.077 15,337 -0.03(-0.87%)
Jul 15, 2016 2.987 3.104 2.978 3.104 34,325 +0.06(+2.07%)
Jul 14, 2016 2.861 3.104 2.861 3.041 60,926 +0.13(+4.64%)
Jul 13, 2016 3.194 3.257 2.825 2.906 53,501 -0.24(-7.71%)
Jul 12, 2016 3.095 3.158 3.095 3.149 17,821 +0.12(+3.86%)
Jul 11, 2016 2.978 3.059 2.978 3.032 20,912 +0.02(+0.60%)
Jul 08, 2016 2.942 3.005 3.005 3.014 54,837 +0.01(+0.30%)
Jul 07, 2016 3.032 3.059 2.888 3.005 15,150 -0.05(-1.76%)
Jul 06, 2016 2.987 3.059 2.969 3.059 20,762 +0.00(+0.00%)
Jul 05, 2016 3.086 3.086 3.005 3.059 8,725 +0.00(+0.00%)
Jul 01, 2016 2.888 3.059 3.059 3.059 61,016 +0.13(+4.62%)
Jun 30, 2016 2.897 3.140 2.897 2.924 72,769 +0.13(+4.84%)
Jun 29, 2016 2.969 3.014 2.780 2.789 2,119,835 -0.17(-5.78%)
Jun 28, 2016 2.924 2.969 2.897 2.960 44,489 +0.10(+3.46%)
Jun 27, 2016 2.789 2.866 2.789 2.861 6,718 +0.07(+2.58%)
Jun 24, 2016 2.789 2.834 2.762 2.789 128,598 -0.04(-1.59%)
Jun 23, 2016 2.772 2.969 2.772 2.834 50,058 +0.07(+2.61%)
Jun 22, 2016 2.834 2.843 2.744 2.762 51,902 -0.04(-1.60%)
Jun 21, 2016 2.825 2.870 2.789 2.807 24,617 +0.02(+0.65%)
Jun 20, 2016 2.690 2.825 2.528 2.789 60,381 +0.09(+3.33%)
Jun 17, 2016 2.699 2.780 2.699 2.699 66,467 +0.00(+0.00%)
Jun 16, 2016 2.690 2.744 2.609 2.699 11,476 +0.04(+1.69%)
Jun 15, 2016 2.654 2.690 2.636 2.654 3,570 +0.04(+1.72%)
Jun 14, 2016 2.663 2.780 2.609 2.609 26,961 -0.12(-4.29%)
Jun 13, 2016 2.609 2.744 2.609 2.726 7,195 +0.15(+5.94%)
Jun 10, 2016 2.519 2.609 2.447 2.573 125,574 +0.00(+0.00%)
Jun 09, 2016 2.681 2.681 2.519 2.573 6,998 -0.08(-3.05%)
Jun 08, 2016 2.681 2.942 2.609 2.654 170,946 +0.00(+0.00%)
Jun 07, 2016 2.411 2.834 2.411 2.654 58,242 +0.27(+11.32%)
Jun 06, 2016 2.375 2.447 2.330 2.384 36,249 +0.23(+10.65%)
Jun 03, 2016 2.078 2.159 2.069 2.155 21,544 +0.08(+3.68%)
Jun 02, 2016 2.150 2.177 2.069 2.078 25,047 -0.17(-7.60%)
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.