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

Geopark Hlds Lmtd (NY: GPRK )

9.380 +0.060 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2015 3.444 3.497 3.327 3.399 124,461 -0.23(-6.36%)
Jan 29, 2015 3.911 3.947 3.607 3.630 28,037 -0.33(-8.25%)
Jan 28, 2015 4.046 4.046 3.920 3.956 6,705 -0.04(-1.12%)
Jan 27, 2015 4.001 4.001 3.866 4.001 18,499 +0.01(+0.23%)
Jan 26, 2015 4.046 4.046 3.878 3.992 14,704 -0.01(-0.22%)
Jan 23, 2015 4.127 4.217 3.992 4.001 41,448 +0.00(+0.00%)
Jan 22, 2015 4.064 4.136 4.001 4.001 193,632 -0.06(-1.55%)
Jan 21, 2015 4.190 4.190 4.001 4.064 28,052 -0.04(-1.09%)
Jan 20, 2015 4.406 4.406 3.992 4.109 130,132 -0.10(-2.35%)
Jan 16, 2015 4.316 4.316 4.136 4.208 21,664 +0.21(+5.17%)
Jan 15, 2015 4.298 4.325 4.001 4.001 22,819 -0.17(-4.09%)
Jan 14, 2015 4.001 4.172 4.001 4.172 11,238 +0.15(+3.80%)
Jan 13, 2015 4.064 4.082 4.001 4.019 342,093 -0.03(-0.67%)
Jan 12, 2015 4.109 4.226 4.046 4.046 20,278 -0.09(-2.17%)
Jan 09, 2015 4.136 4.271 4.046 4.136 19,202 +0.01(+0.22%)
Jan 08, 2015 4.352 4.352 4.055 4.127 33,673 -0.11(-2.55%)
Jan 07, 2015 4.469 4.487 4.235 4.235 10,832 -0.18(-4.07%)
Jan 06, 2015 4.532 4.613 4.415 4.415 3,306 -0.13(-2.96%)
Jan 05, 2015 4.828 4.927 4.451 4.550 47,154 -0.27(-5.60%)
Jan 02, 2015 4.559 4.819 4.559 4.819 2,910 +0.21(+4.48%)
Dec 31, 2014 4.514 4.613 4.613 4.613 3,892 +0.09(+1.99%)
Dec 30, 2014 4.766 4.784 4.505 4.523 190,891 -0.24(-5.09%)
Dec 29, 2014 4.828 4.999 4.766 4.766 140,620 -0.01(-0.19%)
Dec 26, 2014 4.846 4.846 4.622 4.775 16,133 -0.08(-1.67%)
Dec 24, 2014 4.936 4.855 4.855 4.855 230,214 +0.03(+0.56%)
Dec 23, 2014 4.972 4.972 4.802 4.828 28,336 -0.22(-4.28%)
Dec 22, 2014 5.026 5.269 4.936 5.044 27,180 +0.09(+1.81%)
Dec 19, 2014 4.843 5.044 4.663 4.954 198,612 +0.29(+6.17%)
Dec 18, 2014 4.819 4.819 4.496 4.667 16,148 -0.01(-0.19%)
Dec 17, 2014 4.586 4.676 4.577 4.676 168,567 +0.13(+2.97%)
Dec 16, 2014 4.523 4.802 4.424 4.541 80,399 -0.26(-5.43%)
Dec 15, 2014 5.224 5.224 4.685 4.802 62,351 -0.42(-8.09%)
Dec 12, 2014 5.476 5.485 5.224 5.224 19,148 -0.35(-6.29%)
Dec 11, 2014 5.548 5.575 5.467 5.575 30,079 +0.00(+0.00%)
Dec 10, 2014 5.530 5.575 5.305 5.575 26,809 -0.09(-1.59%)
Dec 09, 2014 5.701 5.719 5.620 5.665 32,919 -0.04(-0.79%)
Dec 08, 2014 5.611 5.755 5.602 5.710 30,875 -0.04(-0.78%)
Dec 05, 2014 5.413 5.791 5.413 5.755 53,722 +0.38(+7.02%)
Dec 04, 2014 5.872 5.872 5.377 5.377 235,909 -0.30(-5.23%)
Dec 03, 2014 5.593 5.818 5.575 5.674 90,401 +0.08(+1.45%)
Dec 02, 2014 5.881 5.943 5.575 5.593 93,462 -0.21(-3.57%)
Dec 01, 2014 5.800 5.863 5.683 5.800 60,535 -0.55(-8.64%)
Nov 28, 2014 6.924 6.924 6.222 6.348 214,790 -0.76(-10.63%)
Nov 26, 2014 7.283 7.103 7.103 7.103 7,340 -0.15(-2.11%)
Nov 25, 2014 7.355 7.400 7.193 7.256 80,109 -0.10(-1.34%)
Nov 24, 2014 7.346 7.490 7.220 7.355 85,074 +0.12(+1.61%)
Nov 21, 2014 7.328 7.373 7.193 7.238 65,238 -0.04(-0.62%)
Nov 20, 2014 7.049 7.283 7.049 7.283 72,409 +0.18(+2.53%)
Nov 19, 2014 7.058 7.193 7.040 7.103 48,256 +0.05(+0.64%)
Nov 18, 2014 7.022 7.058 7.013 7.058 108,563 +0.02(+0.25%)
Nov 17, 2014 7.058 7.147 7.040 7.040 2,902 -0.02(-0.25%)
Nov 14, 2014 6.960 7.139 6.960 7.058 26,302 +0.04(+0.64%)
Nov 13, 2014 7.283 7.283 6.968 7.013 10,057 -0.27(-3.70%)
Nov 12, 2014 7.310 7.319 6.977 7.283 87,729 -0.04(-0.61%)
Nov 11, 2014 7.220 7.364 7.211 7.328 116,770 +0.04(+0.62%)
Nov 10, 2014 7.310 7.310 7.283 7.283 724 -0.04(-0.61%)
Nov 07, 2014 7.130 7.418 7.130 7.328 69,489 +0.22(+3.03%)
Nov 06, 2014 7.256 7.265 7.101 7.112 16,932 -0.13(-1.74%)
Nov 05, 2014 7.373 7.391 7.193 7.238 8,663 -0.18(-2.42%)
Nov 04, 2014 7.418 7.589 7.328 7.418 26,706 -0.18(-2.37%)
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.