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

Geopark Hlds Lmtd (NY: GPRK )

7.980 -0.070 (-0.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Jan 31, 2017 4.156 4.242 4.087 4.225 39,677 +0.07(+1.66%)
Jan 30, 2017 4.182 4.233 4.087 4.156 64,961 -0.10(-2.42%)
Jan 27, 2017 4.242 4.294 4.104 4.259 175,644 -0.03(-0.60%)
Jan 26, 2017 4.216 4.396 4.087 4.285 231,974 +0.05(+1.22%)
Jan 25, 2017 4.190 4.294 4.165 4.233 31,510 +0.00(+0.00%)
Jan 24, 2017 4.173 4.251 4.070 4.233 75,501 +0.09(+2.07%)
Jan 23, 2017 4.139 4.216 4.061 4.147 57,199 +0.02(+0.42%)
Jan 20, 2017 4.096 4.216 4.023 4.130 58,820 +0.09(+2.13%)
Jan 19, 2017 4.053 4.199 4.044 4.044 184,502 -0.03(-0.84%)
Jan 18, 2017 3.993 4.302 3.993 4.079 165,359 +0.01(+0.21%)
Jan 17, 2017 4.096 4.096 3.958 4.070 1,662,983 +0.06(+1.50%)
Jan 13, 2017 4.010 4.010 4.010 0 -0.03(-0.64%)
Jan 12, 2017 4.079 4.087 3.984 4.036 76,593 -0.04(-1.05%)
Jan 11, 2017 4.001 4.113 3.907 4.079 7,461 +0.08(+1.94%)
Jan 10, 2017 4.001 4.036 3.786 4.001 60,654 -0.03(-0.64%)
Jan 09, 2017 4.079 4.122 3.881 4.027 33,029 -0.07(-1.68%)
Jan 06, 2017 4.061 4.251 4.001 4.096 35,938 +0.01(+0.21%)
Jan 05, 2017 4.079 4.251 4.036 4.087 67,076 -0.01(-0.21%)
Jan 04, 2017 3.812 4.096 3.786 4.096 48,189 +0.22(+5.78%)
Jan 03, 2017 3.769 4.027 3.657 3.872 157,529 +0.16(+4.41%)
Dec 30, 2016 3.709 3.709 3.709 0 -0.03(-0.92%)
Dec 29, 2016 3.769 3.855 3.558 3.743 61,032 +0.00(+0.00%)
Dec 28, 2016 3.640 3.829 3.528 3.743 70,213 +0.10(+2.84%)
Dec 27, 2016 3.648 3.795 3.476 3.640 129,066 -0.06(-1.63%)
Dec 23, 2016 3.700 3.700 3.700 0 -0.03(-0.69%)
Dec 22, 2016 3.907 3.941 3.726 3.726 291,650 -0.15(-3.78%)
Dec 21, 2016 3.984 4.122 3.855 3.872 91,240 -0.11(-2.81%)
Dec 20, 2016 3.889 4.027 3.855 3.984 55,886 +0.09(+2.43%)
Dec 19, 2016 3.984 4.070 3.855 3.889 108,205 -0.07(-1.74%)
Dec 16, 2016 4.018 4.070 3.950 3.958 38,655 -0.09(-2.13%)
Dec 15, 2016 4.070 4.122 3.975 4.044 25,081 -0.01(-0.21%)
Dec 14, 2016 3.872 4.104 3.859 4.053 710,285 +0.18(+4.67%)
Dec 13, 2016 3.795 4.251 3.743 3.872 302,398 +0.17(+4.65%)
Dec 12, 2016 3.881 4.251 3.631 3.700 179,325 -0.09(-2.49%)
Dec 09, 2016 3.958 4.036 3.700 3.795 178,783 -0.17(-4.34%)
Dec 08, 2016 4.044 4.122 3.958 3.967 26,737 -0.09(-2.33%)
Dec 07, 2016 4.190 4.190 3.769 4.061 74,267 -0.17(-4.06%)
Dec 06, 2016 4.337 4.337 4.156 4.233 28,569 -0.05(-1.20%)
Dec 05, 2016 4.216 4.569 4.216 4.285 164,072 +0.02(+0.40%)
Dec 02, 2016 4.388 4.517 4.225 4.268 84,571 -0.09(-1.98%)
Dec 01, 2016 4.061 4.517 3.924 4.354 116,473 +0.30(+7.43%)
Nov 30, 2016 3.760 4.251 3.760 4.053 291,909 +0.27(+7.17%)
Nov 29, 2016 4.053 4.053 3.717 3.782 51,525 -0.29(-7.08%)
Nov 28, 2016 3.984 4.242 3.873 4.070 81,394 +0.01(+0.21%)
Nov 25, 2016 4.294 4.294 4.061 4.061 8,323 -0.13(-3.08%)
Nov 23, 2016 4.190 4.190 4.190 0 -0.09(-2.21%)
Nov 22, 2016 4.168 4.406 4.096 4.285 61,283 +0.13(+3.11%)
Nov 21, 2016 3.958 4.344 3.958 4.156 97,047 +0.26(+6.62%)
Nov 18, 2016 3.950 3.950 3.820 3.898 33,456 -0.05(-1.31%)
Nov 17, 2016 3.760 3.950 3.734 3.950 30,760 +0.17(+4.56%)
Nov 16, 2016 3.786 3.889 3.683 3.777 1,206,960 -0.05(-1.35%)
Nov 15, 2016 3.834 3.958 3.700 3.829 83,066 +0.02(+0.45%)
Nov 14, 2016 3.786 3.812 3.662 3.812 36,924 -0.03(-0.89%)
Nov 11, 2016 3.881 3.941 3.846 3.846 18,470 -0.11(-2.82%)
Nov 10, 2016 4.027 4.027 3.915 3.958 12,087 -0.04(-1.08%)
Nov 09, 2016 3.734 4.001 3.696 4.001 44,790 +0.28(+7.64%)
Nov 08, 2016 3.683 3.743 3.669 3.717 30,253 +0.02(+0.47%)
Nov 07, 2016 3.786 3.827 3.657 3.700 51,226 -0.09(-2.49%)
Nov 04, 2016 3.898 3.898 3.700 3.795 101,619 -0.12(-3.08%)
Nov 03, 2016 3.872 3.915 3.790 3.915 146,986 +0.07(+1.79%)
Nov 02, 2016 3.855 3.872 3.786 3.846 109,540 +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.