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 (%)
Sep 30, 2015 2.697 2.823 2.697 2.742 1,668 -0.01(-0.33%)
Sep 29, 2015 2.751 2.751 2.751 2.751 111 -0.03(-0.97%)
Sep 28, 2015 2.904 2.904 2.733 2.778 8,953 -0.13(-4.33%)
Sep 25, 2015 3.033 3.033 2.904 2.904 1,585 -0.15(-5.00%)
Sep 24, 2015 3.066 3.120 3.057 3.057 6,667 -0.06(-2.02%)
Sep 23, 2015 3.165 3.165 3.102 3.120 1,779 -0.10(-3.07%)
Sep 22, 2015 3.245 3.291 3.219 3.219 2,723 -0.02(-0.56%)
Sep 21, 2015 3.372 3.372 3.237 3.237 10,466 -0.04(-1.37%)
Sep 18, 2015 3.286 3.327 3.246 3.282 5,132 +0.04(+1.39%)
Sep 17, 2015 3.327 3.354 3.237 3.237 4,231 -0.13(-3.74%)
Sep 16, 2015 3.417 3.417 3.408 3.363 20,797 -0.05(-1.58%)
Sep 15, 2015 3.462 3.462 3.417 3.417 14,897 +0.04(+1.06%)
Sep 14, 2015 3.543 3.574 3.327 3.381 12,507 -0.21(-5.76%)
Sep 11, 2015 3.669 3.696 3.588 3.588 1,034 -0.13(-3.39%)
Sep 10, 2015 3.714 3.776 3.660 3.714 17,269 +0.07(+1.98%)
Sep 09, 2015 3.597 3.687 3.570 3.642 2,662 +0.13(+3.58%)
Sep 08, 2015 3.516 3.516 3.507 3.516 3,647 +0.01(+0.26%)
Sep 04, 2015 3.282 3.507 3.507 3.507 2,113 +0.11(+3.17%)
Sep 03, 2015 3.714 3.767 3.381 3.399 89,698 -0.14(-4.06%)
Sep 02, 2015 3.902 3.947 3.471 3.543 17,807 +0.04(+1.03%)
Sep 01, 2015 2.994 4.100 2.994 3.507 99,504 +0.57(+19.27%)
Aug 31, 2015 2.976 3.057 2.940 2.940 7,965 -0.22(-6.84%)
Aug 28, 2015 3.012 3.219 2.967 3.156 37,159 +0.14(+4.78%)
Aug 27, 2015 2.697 3.147 2.697 3.012 36,371 +0.43(+16.72%)
Aug 26, 2015 2.671 2.671 2.428 2.581 30,905 -0.21(-7.42%)
Aug 25, 2015 2.805 2.877 2.787 2.787 8,566 +0.04(+1.64%)
Aug 24, 2015 3.066 3.066 2.608 2.742 55,609 -0.40(-12.86%)
Aug 21, 2015 3.102 3.156 2.976 3.147 20,465 -0.04(-1.41%)
Aug 20, 2015 3.453 3.462 3.147 3.192 12,918 -0.23(-6.82%)
Aug 19, 2015 3.525 3.525 3.426 3.426 3,764 -0.14(-4.03%)
Aug 18, 2015 3.633 3.633 3.570 3.570 3,463 -0.15(-4.11%)
Aug 17, 2015 3.588 3.776 3.525 3.723 12,359 +0.08(+2.22%)
Aug 14, 2015 3.435 3.642 3.435 3.642 22,746 +0.28(+8.29%)
Aug 13, 2015 3.075 3.363 3.075 3.363 28,006 +0.35(+11.64%)
Aug 12, 2015 3.013 3.179 2.967 3.012 40,096 -0.12(-3.90%)
Aug 11, 2015 3.138 3.156 3.134 3.134 1,657 -0.05(-1.53%)
Aug 10, 2015 3.102 3.255 3.102 3.183 13,240 +0.05(+1.72%)
Aug 07, 2015 3.327 3.444 3.129 3.129 9,502 +0.03(+0.87%)
Aug 06, 2015 3.120 3.255 3.003 3.102 19,636 -0.03(-0.86%)
Aug 05, 2015 3.228 3.264 3.057 3.129 14,662 +0.00(+0.00%)
Aug 04, 2015 3.249 3.273 3.129 3.129 20,191 +0.04(+1.31%)
Aug 03, 2015 3.507 3.515 3.084 3.089 76,691 -0.37(-10.78%)
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%)
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.