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 (%)
Mar 31, 2017 6.163 6.748 5.947 6.460 199,063 +0.09(+1.41%)
Mar 30, 2017 6.226 6.523 6.217 6.370 261,314 +0.13(+2.16%)
Mar 29, 2017 6.010 6.253 5.947 6.235 156,163 +0.22(+3.74%)
Mar 28, 2017 6.046 6.073 5.929 6.010 75,291 +0.00(+0.00%)
Mar 27, 2017 6.082 6.091 5.938 6.010 58,748 -0.04(-0.74%)
Mar 24, 2017 6.019 6.145 5.992 6.055 181,782 +0.10(+1.66%)
Mar 23, 2017 6.100 6.100 5.777 5.956 148,234 -0.15(-2.50%)
Mar 22, 2017 6.127 6.181 5.866 6.109 184,455 -0.03(-0.44%)
Mar 21, 2017 6.235 6.298 6.082 6.136 124,416 -0.07(-1.16%)
Mar 20, 2017 6.289 6.361 6.046 6.208 214,111 +0.05(+0.88%)
Mar 17, 2017 6.100 6.298 6.073 6.154 248,712 +0.02(+0.29%)
Mar 16, 2017 6.298 6.298 6.028 6.136 247,947 -0.09(-1.44%)
Mar 15, 2017 5.767 6.235 5.633 6.226 166,577 +0.46(+7.96%)
Mar 14, 2017 6.118 6.163 5.678 5.767 245,795 -0.35(-5.74%)
Mar 13, 2017 6.127 7.198 5.812 6.118 444,768 +0.63(+11.48%)
Mar 10, 2017 5.552 5.615 5.453 5.489 141,800 +0.09(+1.67%)
Mar 09, 2017 5.525 5.642 5.327 5.399 231,293 -0.16(-2.91%)
Mar 08, 2017 5.929 6.514 5.462 5.561 148,050 -0.01(-0.16%)
Mar 07, 2017 5.588 5.722 5.426 5.570 160,725 -0.02(-0.32%)
Mar 06, 2017 5.354 5.624 5.345 5.588 220,601 +0.21(+3.85%)
Mar 03, 2017 5.399 5.543 5.336 5.381 92,536 -0.04(-0.83%)
Mar 02, 2017 5.174 5.588 5.139 5.426 205,342 +0.15(+2.90%)
Mar 01, 2017 4.868 5.309 4.769 5.273 140,466 +0.46(+9.53%)
Feb 28, 2017 4.679 4.949 4.526 4.814 119,953 +0.15(+3.28%)
Feb 27, 2017 4.499 4.670 4.454 4.661 32,669 +0.11(+2.37%)
Feb 24, 2017 4.310 4.562 4.310 4.553 44,882 +0.19(+4.33%)
Feb 23, 2017 4.376 4.391 4.292 4.364 46,029 -0.04(-1.02%)
Feb 22, 2017 4.454 4.481 4.364 4.409 88,923 -0.09(-2.00%)
Feb 21, 2017 4.499 4.571 4.437 4.499 120,633 +0.09(+2.04%)
Feb 17, 2017 4.409 4.409 4.409 0 -0.12(-2.58%)
Feb 16, 2017 4.544 4.562 4.436 4.526 27,798 +0.03(+0.60%)
Feb 15, 2017 4.499 4.544 4.436 4.499 45,280 -0.04(-0.79%)
Feb 14, 2017 4.580 4.634 4.499 4.535 49,431 -0.07(-1.56%)
Feb 13, 2017 4.553 4.638 4.508 4.607 48,705 +0.07(+1.59%)
Feb 10, 2017 4.544 4.760 4.490 4.535 58,298 +0.05(+1.20%)
Feb 09, 2017 4.508 4.544 4.472 4.481 56,960 -0.03(-0.60%)
Feb 08, 2017 4.445 4.562 4.436 4.508 142,972 +0.01(+0.20%)
Feb 07, 2017 4.553 4.589 4.256 4.499 412,860 +0.04(+0.81%)
Feb 06, 2017 4.274 4.517 4.184 4.463 62,081 +0.06(+1.43%)
Feb 03, 2017 4.436 4.517 4.265 4.400 108,001 -0.10(-2.20%)
Feb 02, 2017 4.247 4.517 4.184 4.499 143,116 +0.21(+4.82%)
Feb 01, 2017 4.427 4.427 4.283 4.292 73,513 -0.13(-2.85%)
Jan 31, 2017 4.346 4.436 4.274 4.418 37,944 +0.07(+1.66%)
Jan 30, 2017 4.373 4.427 4.274 4.346 62,124 -0.11(-2.42%)
Jan 27, 2017 4.436 4.490 4.292 4.454 167,973 -0.03(-0.60%)
Jan 26, 2017 4.409 4.597 4.274 4.481 221,843 +0.05(+1.22%)
Jan 25, 2017 4.382 4.490 4.355 4.427 30,134 +0.00(+0.00%)
Jan 24, 2017 4.364 4.445 4.256 4.427 72,203 +0.09(+2.07%)
Jan 23, 2017 4.328 4.409 4.247 4.337 54,701 +0.02(+0.42%)
Jan 20, 2017 4.283 4.409 4.206 4.319 56,251 +0.09(+2.13%)
Jan 19, 2017 4.238 4.391 4.229 4.229 176,444 -0.04(-0.84%)
Jan 18, 2017 4.175 4.499 4.175 4.265 158,137 +0.01(+0.21%)
Jan 17, 2017 4.283 4.283 4.139 4.256 1,590,353 +0.06(+1.50%)
Jan 13, 2017 4.193 4.193 4.193 0 -0.03(-0.64%)
Jan 12, 2017 4.265 4.274 4.166 4.220 73,248 -0.04(-1.05%)
Jan 11, 2017 4.184 4.301 4.085 4.265 7,135 +0.08(+1.94%)
Jan 10, 2017 4.184 4.220 3.959 4.184 58,005 -0.03(-0.64%)
Jan 09, 2017 4.265 4.310 4.058 4.211 31,587 -0.07(-1.68%)
Jan 06, 2017 4.247 4.445 4.184 4.283 34,369 +0.01(+0.21%)
Jan 05, 2017 4.265 4.445 4.220 4.274 64,146 -0.01(-0.21%)
Jan 04, 2017 3.986 4.283 3.959 4.283 46,084 +0.23(+5.78%)
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.