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

Geopark Hlds Lmtd (NY: GPRK )

9.250 -0.070 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Jun 30, 2015 4.181 4.325 4.154 4.244 3,633 +0.03(+0.64%)
Jun 29, 2015 4.048 4.262 4.048 4.217 13,345 +0.08(+1.96%)
Jun 26, 2015 4.226 4.325 4.136 4.136 10,961 -0.17(-3.97%)
Jun 25, 2015 4.451 4.451 4.307 4.307 9,248 -0.19(-4.20%)
Jun 24, 2015 4.451 4.568 4.451 4.496 1,000 -0.09(-1.96%)
Jun 23, 2015 4.586 4.631 4.577 4.586 20,790 +0.00(+0.00%)
Jun 22, 2015 4.595 4.649 4.586 4.586 9,729 -0.06(-1.35%)
Jun 19, 2015 4.595 4.685 4.595 4.649 556 +0.06(+1.37%)
Jun 18, 2015 4.505 4.604 4.505 4.586 5,071 -0.01(-0.20%)
Jun 17, 2015 4.559 4.748 4.559 4.595 1,784 +0.01(+0.20%)
Jun 16, 2015 4.546 4.712 4.514 4.586 11,640 -0.03(-0.58%)
Jun 15, 2015 4.586 4.676 4.498 4.613 12,359 +0.03(+0.59%)
Jun 12, 2015 4.586 4.676 4.586 4.586 10,010 -0.09(-1.92%)
Jun 11, 2015 4.631 4.676 4.631 4.676 2,233 +0.00(+0.00%)
Jun 10, 2015 4.676 4.766 4.586 4.676 71,602 +0.04(+0.78%)
Jun 09, 2015 4.676 4.676 4.631 4.640 7,879 +0.01(+0.19%)
Jun 08, 2015 4.667 4.703 4.631 4.631 11,333 +0.00(+0.00%)
Jun 05, 2015 4.586 4.676 4.577 4.631 67,965 -0.04(-0.96%)
Jun 04, 2015 4.469 4.712 4.316 4.676 87,956 -0.16(-3.35%)
Jun 03, 2015 4.828 4.855 4.568 4.837 61,938 -0.01(-0.19%)
Jun 02, 2015 4.730 4.873 4.559 4.846 93,498 -0.01(-0.19%)
Jun 01, 2015 4.586 4.882 4.586 4.855 3,953 +0.29(+6.30%)
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%)
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.