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

Geopark Hlds Lmtd (NY: GPRK )

9.890 +0.090 (+0.92%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 15, 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 (%)
Jul 31, 2015 3.572 3.572 3.464 3.464 4,171 -0.04(-1.28%)
Jul 30, 2015 3.467 3.599 3.464 3.509 164,041 +0.00(+0.00%)
Jul 29, 2015 3.752 3.806 3.374 3.509 87,842 -0.22(-6.02%)
Jul 28, 2015 3.824 3.824 3.689 3.734 288,386 -0.09(-2.35%)
Jul 27, 2015 3.599 3.946 3.599 3.824 16,605 +0.09(+2.41%)
Jul 24, 2015 3.689 3.734 3.689 3.734 2,457 +0.13(+3.75%)
Jul 23, 2015 3.401 3.608 3.230 3.599 103,430 +0.24(+7.24%)
Jul 22, 2015 3.464 3.464 3.356 3.356 6,892 -0.15(-4.36%)
Jul 21, 2015 3.329 3.617 3.329 3.509 18,224 -0.16(-4.41%)
Jul 20, 2015 3.671 3.671 3.671 3.671 431 +0.05(+1.49%)
Jul 17, 2015 3.680 3.689 3.617 3.617 2,865 -0.03(-0.74%)
Jul 16, 2015 3.599 3.689 3.599 3.644 10,841 +0.04(+1.25%)
Jul 15, 2015 3.725 3.725 3.599 3.599 5,112 -0.13(-3.61%)
Jul 14, 2015 3.617 3.779 3.617 3.734 3,087 +0.04(+1.22%)
Jul 13, 2015 3.788 3.788 3.653 3.689 4,214 -0.18(-4.65%)
Jul 10, 2015 3.869 3.869 3.869 3.869 2,582 +0.09(+2.38%)
Jul 09, 2015 4.094 4.094 3.644 3.779 8,892 -0.12(-3.00%)
Jul 08, 2015 3.968 4.079 3.662 3.896 12,830 -0.16(-3.99%)
Jul 07, 2015 4.130 4.130 3.959 4.058 8,883 +0.05(+1.35%)
Jul 06, 2015 4.121 4.139 3.968 4.004 34,654 -0.22(-5.12%)
Jul 02, 2015 4.229 4.220 4.220 4.220 1,555 +0.10(+2.40%)
Jul 01, 2015 4.184 4.238 4.121 4.121 9,619 -0.13(-2.97%)
Jun 30, 2015 4.184 4.328 4.157 4.247 3,630 +0.03(+0.64%)
Jun 29, 2015 4.051 4.265 4.051 4.220 13,336 +0.08(+1.96%)
Jun 26, 2015 4.229 4.328 4.139 4.139 10,954 -0.17(-3.97%)
Jun 25, 2015 4.454 4.454 4.310 4.310 9,242 -0.19(-4.20%)
Jun 24, 2015 4.454 4.571 4.454 4.499 1,000 -0.09(-1.96%)
Jun 23, 2015 4.589 4.634 4.580 4.589 20,776 +0.00(+0.00%)
Jun 22, 2015 4.598 4.652 4.589 4.589 9,722 -0.06(-1.35%)
Jun 19, 2015 4.598 4.688 4.598 4.652 555 +0.06(+1.37%)
Jun 18, 2015 4.508 4.607 4.508 4.589 5,068 -0.01(-0.20%)
Jun 17, 2015 4.562 4.751 4.562 4.598 1,783 +0.01(+0.20%)
Jun 16, 2015 4.549 4.715 4.517 4.589 11,633 -0.03(-0.58%)
Jun 15, 2015 4.589 4.679 4.502 4.616 12,351 +0.03(+0.59%)
Jun 12, 2015 4.589 4.679 4.589 4.589 10,003 -0.09(-1.92%)
Jun 11, 2015 4.634 4.679 4.634 4.679 2,231 +0.00(+0.00%)
Jun 10, 2015 4.679 4.769 4.589 4.679 71,554 +0.04(+0.78%)
Jun 09, 2015 4.679 4.679 4.634 4.643 7,874 +0.01(+0.19%)
Jun 08, 2015 4.670 4.706 4.634 4.634 11,326 +0.00(+0.00%)
Jun 05, 2015 4.589 4.679 4.580 4.634 67,920 -0.04(-0.96%)
Jun 04, 2015 4.472 4.715 4.319 4.679 87,897 -0.16(-3.35%)
Jun 03, 2015 4.832 4.859 4.571 4.841 61,897 -0.01(-0.19%)
Jun 02, 2015 4.733 4.877 4.562 4.850 93,435 -0.01(-0.19%)
Jun 01, 2015 4.589 4.886 4.589 4.859 3,951 +0.29(+6.30%)
May 29, 2015 4.589 4.634 4.418 4.571 43,630 -0.09(-1.97%)
May 28, 2015 4.724 4.760 4.663 4.663 1,328 -0.01(-0.15%)
May 27, 2015 4.697 4.760 4.669 4.670 2,417 +0.02(+0.39%)
May 26, 2015 4.913 4.985 4.589 4.652 15,989 -0.35(-7.01%)
May 22, 2015 4.688 5.003 5.003 5.003 2,111 -0.01(-0.18%)
May 21, 2015 4.940 5.039 4.908 5.012 12,755 +0.04(+0.72%)
May 20, 2015 4.950 5.021 4.841 4.976 20,912 -0.03(-0.54%)
May 19, 2015 4.913 5.039 4.913 5.003 19,081 -0.03(-0.54%)
May 18, 2015 5.039 5.039 4.895 5.030 50,045 +0.05(+0.92%)
May 15, 2015 4.661 5.030 4.634 4.984 39,677 +0.04(+0.71%)
May 14, 2015 4.940 5.021 4.859 4.949 10,437 +0.00(+0.00%)
May 13, 2015 4.769 4.949 4.769 4.949 40,105 +0.23(+4.96%)
May 12, 2015 4.742 4.742 4.643 4.715 4,994 +0.10(+2.14%)
May 11, 2015 4.490 4.670 4.319 4.616 26,805 +0.12(+2.58%)
May 08, 2015 4.364 4.715 4.121 4.500 38,682 +0.14(+3.11%)
May 07, 2015 4.779 4.895 4.247 4.364 35,968 -0.52(-10.74%)
May 06, 2015 4.787 4.895 4.769 4.889 69,705 +0.10(+2.13%)
May 05, 2015 4.823 4.949 4.742 4.787 15,076 -0.08(-1.66%)
May 04, 2015 4.994 5.156 4.868 4.868 11,590 -0.09(-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.