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

Geopark Hlds Lmtd (NY: GPRK )

9.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 29, 2015 4.586 4.631 4.415 4.568 43,659 -0.09(-1.97%)
May 28, 2015 4.721 4.757 4.660 4.660 1,329 -0.01(-0.15%)
May 27, 2015 4.694 4.757 4.666 4.667 2,418 +0.02(+0.39%)
May 26, 2015 4.909 4.981 4.586 4.649 16,000 -0.35(-7.01%)
May 22, 2015 4.685 4.999 4.999 4.999 2,113 -0.01(-0.18%)
May 21, 2015 4.936 5.035 4.905 5.008 12,764 +0.04(+0.72%)
May 20, 2015 4.947 5.017 4.837 4.972 20,926 -0.03(-0.54%)
May 19, 2015 4.909 5.035 4.909 4.999 19,094 -0.03(-0.54%)
May 18, 2015 5.035 5.035 4.891 5.026 50,078 +0.05(+0.92%)
May 15, 2015 4.658 5.026 4.631 4.981 39,703 +0.04(+0.71%)
May 14, 2015 4.936 5.017 4.855 4.945 10,444 +0.00(+0.00%)
May 13, 2015 4.766 4.945 4.766 4.945 40,131 +0.23(+4.96%)
May 12, 2015 4.739 4.739 4.640 4.712 4,997 +0.10(+2.14%)
May 11, 2015 4.487 4.667 4.316 4.613 26,823 +0.12(+2.58%)
May 08, 2015 4.361 4.712 4.118 4.497 38,708 +0.14(+3.11%)
May 07, 2015 4.775 4.891 4.244 4.361 35,992 -0.52(-10.74%)
May 06, 2015 4.784 4.891 4.766 4.886 69,751 +0.10(+2.13%)
May 05, 2015 4.819 4.945 4.739 4.784 15,086 -0.08(-1.66%)
May 04, 2015 4.990 5.152 4.864 4.864 11,598 -0.09(-1.78%)
May 01, 2015 4.981 4.981 4.910 4.953 1,994 +0.09(+1.81%)
Apr 30, 2015 4.918 4.981 4.864 4.864 12,807 -0.06(-1.28%)
Apr 29, 2015 4.945 4.972 4.918 4.927 6,818 -0.09(-1.79%)
Apr 28, 2015 4.927 5.080 4.921 5.017 19,848 +0.16(+3.33%)
Apr 27, 2015 4.864 4.936 4.855 4.855 17,149 +0.14(+3.05%)
Apr 24, 2015 4.721 4.721 4.631 4.712 20,198 +0.04(+0.77%)
Apr 23, 2015 4.586 4.721 4.541 4.676 51,005 +0.10(+2.16%)
Apr 22, 2015 4.469 4.586 4.469 4.577 143,982 +0.15(+3.46%)
Apr 21, 2015 4.352 4.496 4.271 4.424 39,725 +0.15(+3.58%)
Apr 20, 2015 4.235 4.334 4.226 4.271 8,853 +0.00(+0.00%)
Apr 17, 2015 4.386 4.386 4.235 4.271 9,177 -0.09(-2.06%)
Apr 16, 2015 4.271 4.379 4.226 4.361 24,689 +0.13(+3.19%)
Apr 15, 2015 4.082 4.226 4.082 4.226 7,682 +0.11(+2.62%)
Apr 14, 2015 4.343 4.343 4.003 4.118 32,920 +0.06(+1.55%)
Apr 13, 2015 4.100 4.145 4.019 4.055 6,695 -0.08(-1.96%)
Apr 10, 2015 3.758 4.271 3.758 4.136 27,703 +0.24(+6.24%)
Apr 09, 2015 3.821 3.902 3.597 3.893 21,944 -0.02(-0.46%)
Apr 08, 2015 4.226 4.253 3.874 3.911 20,925 -0.13(-3.12%)
Apr 07, 2015 3.785 4.226 3.785 4.037 43,089 +0.24(+6.40%)
Apr 06, 2015 3.508 3.848 3.507 3.794 24,878 +0.20(+5.50%)
Apr 02, 2015 3.615 3.597 3.597 3.597 70,287 -0.02(-0.50%)
Apr 01, 2015 3.399 3.687 3.345 3.615 46,031 +0.17(+4.96%)
Mar 31, 2015 3.543 3.552 3.336 3.444 58,354 -0.15(-4.25%)
Mar 30, 2015 3.830 3.830 3.597 3.597 21,555 -0.10(-2.68%)
Mar 27, 2015 3.687 3.732 3.687 3.696 7,505 -0.06(-1.67%)
Mar 26, 2015 3.732 3.956 3.651 3.758 38,293 +0.13(+3.47%)
Mar 25, 2015 3.597 3.723 3.597 3.633 6,474 +0.03(+0.75%)
Mar 24, 2015 3.767 3.821 3.597 3.606 23,222 -0.05(-1.47%)
Mar 23, 2015 3.597 3.723 3.597 3.660 17,189 +0.06(+1.70%)
Mar 20, 2015 3.633 3.633 3.597 3.598 5,034 -0.01(-0.20%)
Mar 19, 2015 3.669 3.669 3.597 3.606 2,800 -0.07(-1.96%)
Mar 18, 2015 3.606 3.678 3.597 3.678 15,040 +0.04(+1.24%)
Mar 17, 2015 3.471 3.660 3.399 3.633 83,110 +0.20(+5.76%)
Mar 16, 2015 3.507 3.507 3.336 3.435 27,428 -0.05(-1.55%)
Mar 13, 2015 3.507 3.669 3.417 3.489 40,238 -0.11(-3.00%)
Mar 12, 2015 3.669 3.669 3.507 3.597 58,318 -0.04(-1.23%)
Mar 11, 2015 3.399 3.678 3.237 3.642 50,752 +0.06(+1.76%)
Mar 10, 2015 3.597 3.633 3.507 3.579 19,966 -0.17(-4.56%)
Mar 09, 2015 3.687 3.749 3.597 3.749 33,992 -0.03(-0.71%)
Mar 06, 2015 3.732 3.803 3.669 3.776 22,638 +0.00(+0.00%)
Mar 05, 2015 3.758 3.776 3.660 3.776 81,919 +0.05(+1.45%)
Mar 04, 2015 3.812 3.812 3.687 3.723 17,329 -0.09(-2.36%)
Mar 03, 2015 3.821 3.821 3.696 3.812 44,959 -0.02(-0.47%)
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.