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: 4:10 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 (%)
Mar 31, 2017 6.159 6.744 5.943 6.456 199,197 +0.09(+1.41%)
Mar 30, 2017 6.222 6.519 6.213 6.366 261,489 +0.13(+2.16%)
Mar 29, 2017 6.006 6.249 5.943 6.231 156,268 +0.22(+3.74%)
Mar 28, 2017 6.042 6.069 5.925 6.006 75,341 +0.00(+0.00%)
Mar 27, 2017 6.078 6.087 5.934 6.006 58,788 -0.04(-0.74%)
Mar 24, 2017 6.015 6.141 5.988 6.051 181,904 +0.10(+1.66%)
Mar 23, 2017 6.096 6.096 5.773 5.952 148,334 -0.15(-2.50%)
Mar 22, 2017 6.123 6.177 5.863 6.105 184,578 -0.03(-0.44%)
Mar 21, 2017 6.231 6.294 6.078 6.132 124,499 -0.07(-1.16%)
Mar 20, 2017 6.285 6.357 6.042 6.204 214,254 +0.05(+0.88%)
Mar 17, 2017 6.096 6.294 6.069 6.150 248,879 +0.02(+0.29%)
Mar 16, 2017 6.294 6.294 6.024 6.132 248,113 -0.09(-1.45%)
Mar 15, 2017 5.764 6.231 5.629 6.222 166,688 +0.46(+7.96%)
Mar 14, 2017 6.114 6.159 5.674 5.764 245,959 -0.35(-5.74%)
Mar 13, 2017 6.123 7.193 5.808 6.114 445,066 +0.63(+11.48%)
Mar 10, 2017 5.548 5.611 5.449 5.485 141,895 +0.09(+1.67%)
Mar 09, 2017 5.521 5.638 5.323 5.395 231,448 -0.16(-2.91%)
Mar 08, 2017 5.925 6.510 5.458 5.557 148,149 -0.01(-0.16%)
Mar 07, 2017 5.584 5.719 5.422 5.566 160,833 -0.02(-0.32%)
Mar 06, 2017 5.350 5.620 5.341 5.584 220,749 +0.21(+3.85%)
Mar 03, 2017 5.395 5.539 5.333 5.377 92,598 -0.04(-0.83%)
Mar 02, 2017 5.170 5.584 5.135 5.422 205,479 +0.15(+2.90%)
Mar 01, 2017 4.864 5.305 4.766 5.269 140,560 +0.46(+9.53%)
Feb 28, 2017 4.676 4.945 4.523 4.811 120,034 +0.15(+3.28%)
Feb 27, 2017 4.496 4.667 4.451 4.658 32,691 +0.11(+2.37%)
Feb 24, 2017 4.307 4.559 4.307 4.550 44,913 +0.19(+4.33%)
Feb 23, 2017 4.373 4.388 4.289 4.361 46,060 -0.04(-1.02%)
Feb 22, 2017 4.451 4.478 4.361 4.406 88,983 -0.09(-2.00%)
Feb 21, 2017 4.496 4.568 4.434 4.496 120,713 +0.09(+2.04%)
Feb 17, 2017 4.406 4.406 4.406 0 -0.12(-2.58%)
Feb 16, 2017 4.541 4.559 4.433 4.523 27,817 +0.03(+0.60%)
Feb 15, 2017 4.496 4.541 4.433 4.496 45,311 -0.04(-0.79%)
Feb 14, 2017 4.577 4.631 4.496 4.532 49,465 -0.07(-1.56%)
Feb 13, 2017 4.550 4.635 4.505 4.604 48,737 +0.07(+1.59%)
Feb 10, 2017 4.541 4.757 4.487 4.532 58,337 +0.05(+1.20%)
Feb 09, 2017 4.505 4.541 4.469 4.478 56,998 -0.03(-0.60%)
Feb 08, 2017 4.442 4.559 4.433 4.505 143,068 +0.01(+0.20%)
Feb 07, 2017 4.550 4.586 4.253 4.496 413,136 +0.04(+0.81%)
Feb 06, 2017 4.271 4.514 4.181 4.460 62,123 +0.06(+1.43%)
Feb 03, 2017 4.433 4.514 4.262 4.397 108,074 -0.10(-2.20%)
Feb 02, 2017 4.244 4.514 4.181 4.496 143,212 +0.21(+4.82%)
Feb 01, 2017 4.424 4.424 4.280 4.289 73,563 -0.13(-2.85%)
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%)
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.