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

Geopark Hlds Lmtd (NY: GPRK )

9.650 +0.200 (+2.12%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
May 31, 2017 7.814 7.859 7.562 7.796 194,183 -0.04(-0.46%)
May 30, 2017 7.940 8.003 7.688 7.832 112,150 -0.16(-2.02%)
May 26, 2017 7.922 8.092 7.877 7.994 181,165 +0.05(+0.68%)
May 25, 2017 7.949 8.092 7.689 7.940 374,705 +0.04(+0.57%)
May 24, 2017 7.823 7.958 7.805 7.895 349,155 +0.06(+0.80%)
May 23, 2017 7.868 8.043 7.811 7.832 283,419 -0.03(-0.34%)
May 22, 2017 7.778 8.030 7.661 7.859 288,313 +0.21(+2.70%)
May 19, 2017 7.463 7.753 7.418 7.652 1,910,882 +0.19(+2.53%)
May 18, 2017 7.319 7.634 7.076 7.463 517,031 +0.14(+1.97%)
May 17, 2017 7.193 7.637 7.193 7.319 343,193 +0.13(+1.88%)
May 16, 2017 7.067 7.320 6.995 7.184 359,968 +0.20(+2.83%)
May 15, 2017 6.573 7.373 6.573 6.986 438,507 +0.39(+5.86%)
May 12, 2017 6.699 6.825 6.402 6.600 108,997 +0.03(+0.41%)
May 11, 2017 6.582 6.951 6.519 6.573 137,805 -0.03(-0.41%)
May 10, 2017 7.004 7.157 6.474 6.600 265,764 -0.41(-5.90%)
May 09, 2017 6.942 7.022 6.870 7.013 77,933 +0.17(+2.50%)
May 08, 2017 6.933 7.042 6.816 6.843 179,486 +0.01(+0.13%)
May 05, 2017 6.708 6.968 6.627 6.834 163,332 +0.22(+3.26%)
May 04, 2017 6.294 6.852 5.989 6.618 752,630 +0.27(+4.25%)
May 03, 2017 6.357 6.402 6.303 6.348 22,796 -0.04(-0.70%)
May 02, 2017 6.474 6.672 6.393 6.393 115,828 -0.07(-1.11%)
May 01, 2017 6.312 6.582 6.267 6.465 115,072 +0.08(+1.27%)
Apr 28, 2017 6.393 6.465 6.294 6.384 62,566 -0.02(-0.28%)
Apr 27, 2017 6.294 6.528 6.204 6.402 182,575 -0.01(-0.14%)
Apr 26, 2017 6.411 6.546 6.357 6.411 214,597 -0.02(-0.28%)
Apr 25, 2017 6.285 6.456 6.258 6.429 115,804 +0.13(+2.14%)
Apr 24, 2017 5.943 6.591 5.943 6.294 125,001 +0.36(+6.06%)
Apr 21, 2017 5.997 6.060 5.881 5.934 110,205 -0.05(-0.90%)
Apr 20, 2017 6.474 6.501 5.863 5.988 299,968 -0.45(-6.98%)
Apr 19, 2017 6.762 6.861 6.371 6.438 109,997 -0.36(-5.29%)
Apr 18, 2017 6.645 6.852 6.645 6.798 131,602 +0.13(+2.02%)
Apr 17, 2017 6.870 6.968 6.645 6.663 77,566 -0.20(-2.88%)
Apr 13, 2017 7.067 7.094 6.708 6.861 94,302 -0.20(-2.80%)
Apr 12, 2017 7.013 7.085 6.977 7.058 216,591 +0.02(+0.26%)
Apr 11, 2017 6.933 7.058 6.901 7.040 162,457 +0.20(+2.89%)
Apr 10, 2017 6.654 7.074 6.654 6.843 179,367 +0.28(+4.25%)
Apr 07, 2017 6.573 6.649 6.492 6.564 133,769 +0.00(+0.00%)
Apr 06, 2017 6.537 6.744 6.474 6.564 122,743 +0.11(+1.67%)
Apr 05, 2017 6.546 6.609 6.429 6.456 125,638 +0.01(+0.14%)
Apr 04, 2017 6.312 6.546 6.258 6.447 70,050 +0.15(+2.43%)
Apr 03, 2017 6.393 6.595 6.249 6.294 158,196 -0.16(-2.51%)
Mar 31, 2017 6.159 6.744 5.943 6.456 199,197 +0.09(+1.41%)
Mar 30, 2017 6.222 6.519 6.213 6.366 261,489 +0.13(+2.16%)
Mar 29, 2017 6.006 6.249 5.943 6.231 156,268 +0.22(+3.74%)
Mar 28, 2017 6.042 6.069 5.925 6.006 75,341 +0.00(+0.00%)
Mar 27, 2017 6.078 6.087 5.934 6.006 58,788 -0.04(-0.74%)
Mar 24, 2017 6.015 6.141 5.988 6.051 181,904 +0.10(+1.66%)
Mar 23, 2017 6.096 6.096 5.773 5.952 148,334 -0.15(-2.50%)
Mar 22, 2017 6.123 6.177 5.863 6.105 184,578 -0.03(-0.44%)
Mar 21, 2017 6.231 6.294 6.078 6.132 124,499 -0.07(-1.16%)
Mar 20, 2017 6.285 6.357 6.042 6.204 214,254 +0.05(+0.88%)
Mar 17, 2017 6.096 6.294 6.069 6.150 248,879 +0.02(+0.29%)
Mar 16, 2017 6.294 6.294 6.024 6.132 248,113 -0.09(-1.45%)
Mar 15, 2017 5.764 6.231 5.629 6.222 166,688 +0.46(+7.96%)
Mar 14, 2017 6.114 6.159 5.674 5.764 245,959 -0.35(-5.74%)
Mar 13, 2017 6.123 7.193 5.808 6.114 445,066 +0.63(+11.48%)
Mar 10, 2017 5.548 5.611 5.449 5.485 141,895 +0.09(+1.67%)
Mar 09, 2017 5.521 5.638 5.323 5.395 231,448 -0.16(-2.91%)
Mar 08, 2017 5.925 6.510 5.458 5.557 148,149 -0.01(-0.16%)
Mar 07, 2017 5.584 5.719 5.422 5.566 160,833 -0.02(-0.32%)
Mar 06, 2017 5.350 5.620 5.341 5.584 220,749 +0.21(+3.85%)
Mar 03, 2017 5.395 5.539 5.333 5.377 92,598 -0.04(-0.83%)
Mar 02, 2017 5.170 5.584 5.135 5.422 205,479 +0.15(+2.90%)
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.