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 (%)
Jan 31, 2018 8.953 8.998 8.845 8.863 76,563 -0.10(-1.10%)
Jan 30, 2018 9.034 9.034 8.773 8.962 85,332 -0.11(-1.19%)
Jan 29, 2018 8.998 9.223 8.773 9.070 108,065 -0.04(-0.49%)
Jan 26, 2018 9.151 9.169 8.935 9.115 138,338 +0.01(+0.10%)
Jan 25, 2018 9.358 9.492 9.016 9.106 134,474 -0.18(-1.94%)
Jan 24, 2018 9.447 9.573 9.268 9.286 79,594 -0.16(-1.71%)
Jan 23, 2018 9.277 9.549 9.097 9.447 135,365 +0.23(+2.54%)
Jan 22, 2018 9.385 9.447 8.908 9.214 212,772 -0.23(-2.48%)
Jan 19, 2018 9.286 9.519 9.178 9.447 101,111 +0.12(+1.25%)
Jan 18, 2018 9.519 9.519 9.115 9.331 117,866 -0.05(-0.58%)
Jan 17, 2018 9.717 9.735 9.187 9.385 187,497 -0.22(-2.25%)
Jan 16, 2018 9.771 9.879 9.466 9.600 176,959 -0.03(-0.28%)
Jan 12, 2018 9.627 9.627 9.627 0 +0.04(+0.38%)
Jan 11, 2018 9.924 10.02 9.528 9.591 138,361 -0.20(-2.02%)
Jan 10, 2018 9.124 9.978 8.927 9.789 188,017 +0.36(+3.82%)
Jan 09, 2018 8.998 9.466 8.989 9.430 197,247 +0.32(+3.56%)
Jan 08, 2018 8.998 9.178 8.859 9.106 169,529 +0.11(+1.20%)
Jan 05, 2018 9.088 9.088 8.854 8.998 49,640 +0.00(+0.00%)
Jan 04, 2018 8.998 9.088 8.845 8.998 73,760 +0.04(+0.40%)
Jan 03, 2018 8.728 9.088 8.368 8.962 137,940 +0.32(+3.75%)
Jan 02, 2018 8.854 8.953 8.503 8.638 319,374 -0.28(-3.13%)
Dec 29, 2017 8.917 8.917 8.917 0 -0.13(-1.39%)
Dec 28, 2017 9.016 9.088 8.926 9.043 108,149 +0.03(+0.30%)
Dec 27, 2017 9.043 9.088 8.890 9.016 106,848 +0.02(+0.20%)
Dec 26, 2017 8.908 9.222 8.773 8.998 319,088 +0.28(+3.20%)
Dec 22, 2017 8.233 8.773 8.233 8.719 132,516 +0.45(+5.44%)
Dec 21, 2017 8.017 8.413 7.918 8.269 85,869 +0.26(+3.26%)
Dec 20, 2017 8.188 8.323 7.909 8.008 117,961 -0.10(-1.22%)
Dec 19, 2017 8.089 8.188 7.828 8.107 24,105 +0.09(+1.12%)
Dec 18, 2017 7.774 8.035 7.774 8.017 44,934 +0.23(+3.01%)
Dec 15, 2017 8.098 8.179 7.738 7.783 54,651 +0.04(+0.58%)
Dec 14, 2017 7.882 8.053 7.680 7.738 89,050 -0.16(-2.05%)
Dec 13, 2017 7.855 7.918 7.810 7.900 63,851 +0.00(+0.00%)
Dec 12, 2017 7.999 8.062 7.648 7.900 48,915 +0.00(+0.00%)
Dec 11, 2017 7.648 7.990 7.648 7.900 52,879 +0.16(+2.09%)
Dec 08, 2017 7.738 7.864 7.657 7.738 39,118 +0.00(+0.00%)
Dec 07, 2017 7.820 7.900 7.621 7.738 42,348 +0.00(+0.00%)
Dec 06, 2017 7.864 7.864 7.702 7.738 43,772 -0.04(-0.46%)
Dec 05, 2017 7.738 7.936 7.631 7.774 72,553 +0.04(+0.47%)
Dec 04, 2017 7.783 7.848 7.614 7.738 52,269 -0.04(-0.58%)
Dec 01, 2017 7.837 7.909 7.612 7.783 51,490 +0.04(+0.46%)
Nov 30, 2017 7.801 7.902 7.558 7.747 58,923 +0.01(+0.12%)
Nov 29, 2017 7.810 7.819 7.630 7.738 84,993 +0.00(+0.00%)
Nov 28, 2017 7.738 7.837 7.657 7.738 82,875 +0.11(+1.42%)
Nov 27, 2017 7.918 7.918 7.630 7.630 126,641 -0.29(-3.64%)
Nov 24, 2017 7.990 7.998 7.882 7.918 19,771 -0.02(-0.23%)
Nov 22, 2017 7.990 8.161 7.918 7.936 93,499 +0.00(+0.00%)
Nov 21, 2017 8.449 8.449 7.882 7.936 86,383 -0.48(-5.67%)
Nov 20, 2017 8.413 8.503 8.170 8.413 93,169 +0.01(+0.11%)
Nov 17, 2017 8.404 8.530 8.215 8.404 84,082 +0.07(+0.86%)
Nov 16, 2017 7.711 8.395 7.648 8.332 172,133 +0.44(+5.59%)
Nov 15, 2017 7.864 8.053 7.670 7.891 105,770 -0.16(-2.01%)
Nov 14, 2017 8.449 8.485 7.990 8.053 143,504 -0.44(-5.19%)
Nov 13, 2017 8.908 8.980 8.476 8.494 119,553 -0.35(-3.97%)
Nov 10, 2017 8.818 8.971 8.719 8.845 88,290 +0.04(+0.41%)
Nov 09, 2017 8.124 8.908 8.044 8.809 273,263 +0.25(+2.94%)
Nov 08, 2017 8.278 8.683 8.278 8.557 236,958 +0.20(+2.37%)
Nov 07, 2017 8.206 8.413 8.143 8.359 86,481 +0.24(+2.99%)
Nov 06, 2017 7.756 8.278 7.756 8.116 214,956 +0.26(+3.32%)
Nov 03, 2017 7.657 7.927 7.558 7.855 257,866 +0.04(+0.58%)
Nov 02, 2017 8.467 8.664 7.513 7.810 676,281 -0.71(-8.34%)
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.