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 +0.020 (+0.21%)
Official Closing 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 31, 2016 2.132 2.294 2.123 2.159 85,911 +0.07(+3.45%)
May 27, 2016 2.114 2.087 2.087 2.087 134,035 -0.03(-1.28%)
May 26, 2016 2.222 2.249 2.114 2.115 3,472 -0.04(-2.08%)
May 25, 2016 2.326 2.326 2.159 2.160 41,529 -0.16(-6.97%)
May 24, 2016 2.325 2.366 2.294 2.321 15,487 -0.02(-0.77%)
May 23, 2016 2.354 2.411 2.339 2.339 1,622 -0.02(-0.76%)
May 20, 2016 2.357 2.375 2.339 2.357 4,112 -0.02(-0.76%)
May 19, 2016 2.249 2.375 2.245 2.375 4,102 +0.16(+7.32%)
May 18, 2016 2.168 2.240 2.069 2.213 14,110 +0.01(+0.41%)
May 17, 2016 2.076 2.227 2.069 2.204 105,115 +0.18(+8.89%)
May 16, 2016 2.249 2.285 2.024 2.024 39,955 -0.16(-7.41%)
May 13, 2016 2.528 2.555 2.051 2.186 92,607 -0.40(-15.62%)
May 12, 2016 2.699 2.780 2.447 2.591 124,676 +0.48(+22.55%)
May 11, 2016 2.348 2.348 1.710 2.114 10,992,353 -0.27(-11.32%)
May 10, 2016 2.384 2.402 2.384 2.384 3,073 -0.02(-0.74%)
May 09, 2016 2.336 2.402 2.336 2.402 2,947 +0.09(+3.89%)
May 06, 2016 2.348 2.384 2.311 2.312 2,210 -0.06(-2.65%)
May 05, 2016 2.330 2.501 2.330 2.375 3,299 +0.11(+4.77%)
May 04, 2016 2.357 2.357 2.217 2.267 20,596 -0.12(-4.91%)
May 03, 2016 2.447 2.454 2.339 2.384 4,295 -0.13(-5.36%)
May 02, 2016 2.564 2.564 2.420 2.519 11,019 -0.09(-3.45%)
Apr 29, 2016 2.429 2.627 2.303 2.609 23,967 +0.00(+0.00%)
Apr 28, 2016 2.591 2.609 2.438 2.609 2,000 +0.12(+4.69%)
Apr 27, 2016 2.519 2.546 2.474 2.492 12,687 -0.14(-5.46%)
Apr 26, 2016 2.699 2.699 2.636 2.636 24,627 -0.11(-3.93%)
Apr 25, 2016 2.789 2.798 2.699 2.744 8,178 -0.04(-1.61%)
Apr 22, 2016 2.699 2.789 2.618 2.789 25,584 +0.07(+2.65%)
Apr 21, 2016 2.609 2.742 2.609 2.717 16,004 +0.09(+3.60%)
Apr 20, 2016 2.609 2.699 2.609 2.623 13,004 -0.08(-2.96%)
Apr 19, 2016 2.699 2.708 2.699 2.703 7,267 +0.00(+0.13%)
Apr 18, 2016 2.663 2.699 2.663 2.699 3,363 +0.03(+1.01%)
Apr 15, 2016 2.573 2.672 2.564 2.672 1,561 +0.04(+1.71%)
Apr 14, 2016 2.600 2.627 2.600 2.627 1,274 +0.11(+4.29%)
Apr 13, 2016 2.519 2.519 2.519 2.519 236 -0.03(-1.13%)
Apr 12, 2016 2.527 2.548 2.519 2.548 2,006 -0.08(-3.01%)
Apr 11, 2016 2.591 2.627 2.501 2.627 12,754 +0.12(+4.66%)
Apr 08, 2016 2.438 2.555 2.438 2.510 5,581 +0.10(+4.10%)
Apr 07, 2016 2.411 2.411 2.411 2.411 1,052 +0.00(+0.00%)
Apr 06, 2016 2.375 2.411 2.366 2.411 2,471 -0.05(-2.19%)
Apr 05, 2016 2.384 2.465 2.384 2.465 662 +0.17(+7.45%)
Apr 04, 2016 2.564 2.564 2.294 2.294 6,837 -0.31(-12.07%)
Apr 01, 2016 2.609 2.609 2.609 2.609 295 -0.03(-1.02%)
Mar 31, 2016 2.521 2.636 2.521 2.636 2,131 +0.05(+2.09%)
Mar 30, 2016 2.645 2.645 2.582 2.582 710 +0.11(+4.55%)
Mar 29, 2016 2.438 2.471 2.429 2.470 693 -0.13(-5.02%)
Mar 28, 2016 2.528 2.600 2.528 2.600 313 +0.00(+0.00%)
Mar 24, 2016 2.609 2.600 2.600 2.600 666 +0.10(+3.83%)
Mar 23, 2016 2.501 2.600 2.384 2.504 1,171 +0.15(+6.23%)
Mar 22, 2016 2.357 2.357 2.357 2.357 475 -0.12(-4.72%)
Mar 21, 2016 2.427 2.474 2.427 2.474 556 +0.04(+1.85%)
Mar 18, 2016 2.609 2.609 2.411 2.429 15,015 -0.27(-10.00%)
Mar 17, 2016 2.698 2.699 2.690 2.699 2,642 +0.09(+3.45%)
Mar 16, 2016 2.528 2.609 2.472 2.609 3,306 +0.19(+7.81%)
Mar 15, 2016 2.519 2.528 2.420 2.420 684 -0.10(-3.92%)
Mar 14, 2016 2.519 2.599 2.456 2.519 1,233 +0.09(+3.70%)
Mar 11, 2016 2.429 2.429 2.366 2.429 27,643 +0.02(+0.67%)
Mar 10, 2016 2.339 2.429 2.339 2.413 6,345 -0.01(-0.30%)
Mar 09, 2016 2.339 2.420 2.339 2.420 2,000 +0.04(+1.51%)
Mar 08, 2016 2.429 2.429 2.213 2.384 24,348 -0.05(-2.00%)
Mar 07, 2016 2.474 2.509 2.329 2.433 22,295 -0.09(-3.38%)
Mar 04, 2016 2.717 2.717 2.429 2.518 28,648 -0.18(-6.72%)
Mar 03, 2016 2.699 2.798 2.699 2.699 341 -0.09(-3.23%)
Mar 02, 2016 2.789 2.821 2.789 2.790 8,742 -0.01(-0.31%)
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.