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 (%)
Apr 30, 2018 12.97 13.32 12.60 13.21 219,453 +0.19(+1.45%)
Apr 27, 2018 13.02 13.16 12.69 13.02 161,399 -0.04(-0.34%)
Apr 26, 2018 13.26 13.30 12.98 13.06 150,835 +0.02(+0.14%)
Apr 25, 2018 13.04 13.20 12.67 13.05 178,699 -0.04(-0.34%)
Apr 24, 2018 13.15 13.49 12.97 13.09 244,868 +0.02(+0.14%)
Apr 23, 2018 13.40 13.42 12.36 13.07 756,443 -0.38(-2.81%)
Apr 20, 2018 13.51 13.63 13.24 13.45 380,108 -0.06(-0.47%)
Apr 19, 2018 13.27 13.85 13.14 13.51 817,232 +0.33(+2.53%)
Apr 18, 2018 12.40 13.25 12.34 13.18 525,980 +0.93(+7.56%)
Apr 17, 2018 12.19 12.34 11.97 12.25 899,233 +0.38(+3.18%)
Apr 16, 2018 11.70 12.14 11.50 11.88 414,325 +0.18(+1.54%)
Apr 13, 2018 11.44 11.80 11.41 11.70 437,139 +0.36(+3.17%)
Apr 12, 2018 11.12 11.47 11.12 11.34 606,842 +0.16(+1.45%)
Apr 11, 2018 11.09 11.33 11.01 11.18 359,933 +0.13(+1.14%)
Apr 10, 2018 11.00 11.11 10.90 11.05 258,627 +0.18(+1.66%)
Apr 09, 2018 10.95 11.20 10.71 10.87 280,060 -0.08(-0.74%)
Apr 06, 2018 11.23 11.29 10.88 10.95 257,738 -0.37(-3.26%)
Apr 05, 2018 11.01 11.52 11.01 11.32 433,629 +0.22(+1.94%)
Apr 04, 2018 10.99 11.14 10.84 11.10 245,935 +0.04(+0.41%)
Apr 03, 2018 11.33 11.33 10.99 11.06 167,508 -0.05(-0.49%)
Apr 02, 2018 11.18 11.39 10.96 11.11 364,895 -0.04(-0.40%)
Mar 29, 2018 11.16 11.16 11.16 0 +0.19(+1.72%)
Mar 28, 2018 11.06 11.17 10.80 10.97 84,589 -0.03(-0.25%)
Mar 27, 2018 11.16 11.47 10.89 11.00 237,740 -0.04(-0.41%)
Mar 26, 2018 10.87 11.41 10.73 11.04 387,827 +0.17(+1.57%)
Mar 23, 2018 10.71 11.16 10.67 10.87 346,633 +0.30(+2.81%)
Mar 22, 2018 11.15 11.17 10.55 10.57 423,274 -0.58(-5.17%)
Mar 21, 2018 10.32 11.37 10.29 11.15 425,492 +0.80(+7.74%)
Mar 20, 2018 9.807 10.40 9.672 10.35 241,996 +0.60(+6.19%)
Mar 19, 2018 9.214 9.753 9.052 9.744 327,984 +0.56(+6.07%)
Mar 16, 2018 8.818 9.492 8.818 9.187 1,019,902 +0.37(+4.18%)
Mar 15, 2018 8.932 8.971 8.818 8.818 92,142 -0.10(-1.11%)
Mar 14, 2018 8.980 8.998 8.908 8.917 37,875 -0.02(-0.20%)
Mar 13, 2018 8.962 9.061 8.881 8.935 46,767 -0.03(-0.30%)
Mar 12, 2018 8.998 9.097 8.908 8.962 140,466 -0.06(-0.70%)
Mar 09, 2018 9.034 9.268 8.890 9.025 153,485 +0.04(+0.50%)
Mar 08, 2018 8.458 9.061 8.458 8.980 274,174 +0.57(+6.74%)
Mar 07, 2018 8.413 132,720 -0.18(-2.09%)
Mar 06, 2018 8.710 8.728 8.548 8.593 73,168 -0.06(-0.73%)
Mar 05, 2018 8.737 8.809 8.368 8.656 256,657 -0.17(-1.94%)
Mar 02, 2018 8.818 8.962 8.728 8.827 101,834 -0.10(-1.11%)
Mar 01, 2018 8.908 9.079 8.809 8.926 102,425 +0.02(+0.20%)
Feb 28, 2018 9.061 9.250 8.908 8.908 80,081 -0.17(-1.88%)
Feb 27, 2018 9.340 9.340 8.782 9.079 159,286 -0.24(-2.61%)
Feb 26, 2018 9.034 9.438 9.016 9.322 111,824 +0.29(+3.19%)
Feb 23, 2018 8.890 9.124 8.818 9.034 84,753 +0.13(+1.41%)
Feb 22, 2018 8.908 44,891 +0.08(+0.92%)
Feb 21, 2018 9.142 9.286 8.809 8.827 136,607 -0.25(-2.78%)
Feb 20, 2018 8.998 9.474 8.989 9.079 179,746 +0.13(+1.41%)
Feb 16, 2018 8.953 8.953 8.953 0 +0.06(+0.71%)
Feb 15, 2018 8.980 9.034 8.638 8.890 89,957 -0.10(-1.10%)
Feb 14, 2018 8.647 9.043 8.566 8.989 39,484 +0.29(+3.31%)
Feb 13, 2018 8.872 8.872 8.602 8.701 66,138 -0.11(-1.23%)
Feb 12, 2018 8.323 8.980 8.323 8.809 122,281 +0.49(+5.95%)
Feb 09, 2018 8.665 8.890 8.296 8.314 214,140 -0.31(-3.55%)
Feb 08, 2018 8.980 9.142 8.638 8.620 114,240 -0.30(-3.33%)
Feb 07, 2018 9.196 9.259 9.097 8.917 147,416 -0.31(-3.32%)
Feb 06, 2018 8.818 9.367 8.818 9.223 113,596 +0.32(+3.54%)
Feb 05, 2018 8.845 8.998 8.818 8.908 151,225 -0.03(-0.30%)
Feb 02, 2018 8.998 9.160 8.566 8.935 180,516 -0.16(-1.78%)
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.