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

Geopark Hlds Lmtd (NY: GPRK )

10.29 +0.06 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 4.343 4.433 4.271 4.415 37,969 +0.07(+1.66%)
Jan 30, 2017 4.370 4.424 4.271 4.343 62,165 -0.11(-2.42%)
Jan 27, 2017 4.433 4.487 4.289 4.451 168,085 -0.03(-0.60%)
Jan 26, 2017 4.406 4.594 4.271 4.478 221,991 +0.05(+1.22%)
Jan 25, 2017 4.379 4.487 4.352 4.424 30,154 +0.00(+0.00%)
Jan 24, 2017 4.361 4.442 4.253 4.424 72,251 +0.09(+2.07%)
Jan 23, 2017 4.325 4.406 4.244 4.334 54,737 +0.02(+0.42%)
Jan 20, 2017 4.280 4.406 4.204 4.316 56,289 +0.09(+2.13%)
Jan 19, 2017 4.235 4.388 4.226 4.226 176,562 -0.04(-0.84%)
Jan 18, 2017 4.172 4.496 4.172 4.262 158,243 +0.01(+0.21%)
Jan 17, 2017 4.280 4.280 4.136 4.253 1,591,417 +0.06(+1.50%)
Jan 13, 2017 4.190 4.190 4.190 0 -0.03(-0.64%)
Jan 12, 2017 4.262 4.271 4.163 4.217 73,297 -0.04(-1.05%)
Jan 11, 2017 4.181 4.298 4.082 4.262 7,139 +0.08(+1.94%)
Jan 10, 2017 4.181 4.217 3.956 4.181 58,044 -0.03(-0.64%)
Jan 09, 2017 4.262 4.307 4.055 4.208 31,608 -0.07(-1.68%)
Jan 06, 2017 4.244 4.442 4.181 4.280 34,392 +0.01(+0.21%)
Jan 05, 2017 4.262 4.442 4.217 4.271 64,189 -0.01(-0.21%)
Jan 04, 2017 3.983 4.280 3.956 4.280 46,115 +0.23(+5.78%)
Jan 03, 2017 3.938 4.208 3.821 4.046 150,750 +0.17(+4.41%)
Dec 30, 2016 3.875 3.875 3.875 0 -0.04(-0.92%)
Dec 29, 2016 3.938 4.028 3.718 3.911 58,405 +0.00(+0.00%)
Dec 28, 2016 3.803 4.001 3.687 3.911 67,191 +0.11(+2.84%)
Dec 27, 2016 3.812 3.965 3.633 3.803 123,511 -0.06(-1.63%)
Dec 23, 2016 3.866 3.866 3.866 0 -0.03(-0.69%)
Dec 22, 2016 4.082 4.118 3.893 3.893 279,099 -0.15(-3.78%)
Dec 21, 2016 4.163 4.307 4.028 4.046 87,313 -0.12(-2.81%)
Dec 20, 2016 4.064 4.208 4.028 4.163 53,481 +0.10(+2.43%)
Dec 19, 2016 4.163 4.253 4.028 4.064 103,548 -0.07(-1.74%)
Dec 16, 2016 4.199 4.253 4.127 4.136 36,992 -0.09(-2.13%)
Dec 15, 2016 4.253 4.307 4.154 4.226 24,002 -0.01(-0.21%)
Dec 14, 2016 4.046 4.289 4.033 4.235 679,718 +0.19(+4.67%)
Dec 13, 2016 3.965 4.442 3.911 4.046 289,384 +0.18(+4.65%)
Dec 12, 2016 4.055 4.442 3.794 3.866 171,607 -0.10(-2.49%)
Dec 09, 2016 4.136 4.217 3.866 3.965 171,089 -0.18(-4.34%)
Dec 08, 2016 4.226 4.307 4.136 4.145 25,587 -0.10(-2.33%)
Dec 07, 2016 4.379 4.379 3.938 4.244 71,071 -0.18(-4.07%)
Dec 06, 2016 4.532 4.532 4.343 4.424 27,339 -0.05(-1.20%)
Dec 05, 2016 4.406 4.775 4.406 4.478 157,012 +0.02(+0.40%)
Dec 02, 2016 4.586 4.721 4.415 4.460 80,932 -0.09(-1.98%)
Dec 01, 2016 4.244 4.721 4.100 4.550 111,460 +0.31(+7.43%)
Nov 30, 2016 3.929 4.442 3.929 4.235 279,347 +0.28(+7.17%)
Nov 29, 2016 4.235 4.235 3.884 3.952 49,308 -0.30(-7.08%)
Nov 28, 2016 4.163 4.433 4.047 4.253 77,891 +0.01(+0.21%)
Nov 25, 2016 4.487 4.487 4.244 4.244 7,965 -0.13(-3.08%)
Nov 23, 2016 4.379 4.379 4.379 0 -0.10(-2.21%)
Nov 22, 2016 4.355 4.604 4.280 4.478 58,645 +0.13(+3.11%)
Nov 21, 2016 4.136 4.539 4.136 4.343 92,871 +0.27(+6.62%)
Nov 18, 2016 4.127 4.127 3.992 4.073 32,016 -0.05(-1.31%)
Nov 17, 2016 3.929 4.127 3.902 4.127 29,436 +0.18(+4.56%)
Nov 16, 2016 3.956 4.064 3.848 3.947 1,155,019 -0.05(-1.35%)
Nov 15, 2016 4.006 4.136 3.866 4.001 79,491 +0.02(+0.45%)
Nov 14, 2016 3.956 3.983 3.827 3.983 35,335 -0.04(-0.89%)
Nov 11, 2016 4.055 4.118 4.019 4.019 17,675 -0.12(-2.82%)
Nov 10, 2016 4.208 4.208 4.091 4.136 11,567 -0.05(-1.08%)
Nov 09, 2016 3.902 4.181 3.862 4.181 42,863 +0.30(+7.64%)
Nov 08, 2016 3.848 3.911 3.834 3.884 28,951 +0.02(+0.47%)
Nov 07, 2016 3.956 3.999 3.821 3.866 49,022 -0.10(-2.49%)
Nov 04, 2016 4.073 4.073 3.866 3.965 97,246 -0.13(-3.08%)
Nov 03, 2016 4.046 4.091 3.961 4.091 140,661 +0.07(+1.79%)
Nov 02, 2016 4.028 4.046 3.956 4.019 104,826 +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.