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, 2016 2.969 3.023 2.969 2.987 20,294 -0.04(-1.19%)
Sep 29, 2016 3.104 3.167 2.969 3.023 249,277 -0.03(-1.12%)
Sep 28, 2016 2.996 3.059 2.973 3.058 80,410 +0.07(+2.34%)
Sep 27, 2016 2.996 3.014 2.969 2.988 16,110 -0.03(-0.88%)
Sep 26, 2016 3.032 3.059 3.014 3.014 28,652 -0.02(-0.59%)
Sep 23, 2016 3.037 3.059 3.023 3.032 31,699 -0.02(-0.59%)
Sep 22, 2016 2.924 3.059 2.924 3.050 16,076 +0.18(+6.27%)
Sep 21, 2016 2.897 2.897 2.843 2.870 1,555 -0.06(-2.15%)
Sep 20, 2016 2.978 2.987 2.933 2.933 4,463 -0.07(-2.40%)
Sep 19, 2016 2.960 3.059 2.960 3.005 12,892 +0.12(+4.05%)
Sep 16, 2016 2.897 3.023 2.888 2.888 15,161 -0.16(-5.31%)
Sep 15, 2016 3.110 3.131 3.050 3.050 92,355 -0.06(-2.02%)
Sep 14, 2016 3.032 3.149 3.032 3.113 49,069 +0.01(+0.29%)
Sep 13, 2016 3.140 3.149 3.077 3.104 25,528 -0.04(-1.43%)
Sep 12, 2016 3.149 3.185 3.104 3.149 61,943 +0.00(+0.00%)
Sep 09, 2016 3.059 3.149 2.969 3.149 31,607 +0.02(+0.57%)
Sep 08, 2016 3.140 3.149 3.068 3.131 70,028 +0.02(+0.58%)
Sep 07, 2016 3.113 3.131 3.113 3.113 8,046 +0.02(+0.58%)
Sep 06, 2016 3.167 3.167 3.095 3.095 51,608 -0.05(-1.71%)
Sep 02, 2016 3.149 3.149 3.149 3.149 11,669 +0.00(+0.00%)
Sep 01, 2016 3.140 3.149 3.113 3.149 7,157 +0.03(+0.86%)
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%)
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.