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

Geopark Hlds Lmtd (NY: GPRK )

10.29 +0.06 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2016 3.932 4.445 3.932 4.238 279,160 +0.28(+7.17%)
Nov 29, 2016 4.238 4.238 3.887 3.954 49,275 -0.30(-7.08%)
Nov 28, 2016 4.166 4.436 4.050 4.256 77,839 +0.01(+0.21%)
Nov 25, 2016 4.490 4.490 4.247 4.247 7,959 -0.13(-3.08%)
Nov 23, 2016 4.382 4.382 4.382 0 -0.10(-2.21%)
Nov 22, 2016 4.358 4.607 4.283 4.481 58,606 +0.13(+3.11%)
Nov 21, 2016 4.139 4.542 4.139 4.346 92,809 +0.27(+6.62%)
Nov 18, 2016 4.130 4.130 3.995 4.076 31,995 -0.05(-1.31%)
Nov 17, 2016 3.932 4.130 3.905 4.130 29,416 +0.18(+4.56%)
Nov 16, 2016 3.959 4.067 3.851 3.950 1,154,246 -0.05(-1.35%)
Nov 15, 2016 4.009 4.139 3.869 4.004 79,438 +0.02(+0.45%)
Nov 14, 2016 3.959 3.986 3.830 3.986 35,311 -0.04(-0.90%)
Nov 11, 2016 4.058 4.121 4.022 4.022 17,663 -0.12(-2.82%)
Nov 10, 2016 4.211 4.211 4.094 4.139 11,559 -0.05(-1.08%)
Nov 09, 2016 3.905 4.184 3.864 4.184 42,834 +0.30(+7.64%)
Nov 08, 2016 3.851 3.914 3.837 3.887 28,932 +0.02(+0.46%)
Nov 07, 2016 3.959 4.002 3.824 3.869 48,989 -0.10(-2.49%)
Nov 04, 2016 4.076 4.076 3.869 3.968 97,181 -0.13(-3.08%)
Nov 03, 2016 4.049 4.094 3.963 4.094 140,567 +0.07(+1.79%)
Nov 02, 2016 4.031 4.049 3.959 4.022 104,756 +0.00(+0.00%)
Nov 01, 2016 4.049 4.049 3.941 4.022 11,856 +0.02(+0.45%)
Oct 31, 2016 4.049 4.094 3.950 4.004 69,369 -0.04(-1.11%)
Oct 28, 2016 3.860 4.049 3.860 4.049 58,433 +0.12(+2.97%)
Oct 27, 2016 3.869 3.950 3.824 3.932 38,015 +0.06(+1.63%)
Oct 26, 2016 3.869 3.932 3.824 3.869 27,842 +0.00(+0.00%)
Oct 25, 2016 4.049 4.049 3.824 3.869 126,697 -0.09(-2.27%)
Oct 24, 2016 4.877 4.877 3.815 3.959 219,362 +0.14(+3.77%)
Oct 21, 2016 3.779 3.824 3.734 3.815 63,476 +0.09(+2.42%)
Oct 20, 2016 3.545 3.788 3.455 3.725 183,771 +0.24(+6.98%)
Oct 19, 2016 3.383 3.581 3.374 3.482 450,695 +0.07(+2.11%)
Oct 18, 2016 3.419 3.509 3.374 3.410 83,287 +0.09(+2.71%)
Oct 17, 2016 3.329 3.347 3.284 3.320 191,099 +0.08(+2.50%)
Oct 14, 2016 3.104 3.239 3.077 3.239 212,865 +0.13(+4.35%)
Oct 13, 2016 3.068 3.104 3.050 3.104 107,061 +0.04(+1.47%)
Oct 12, 2016 3.104 3.113 3.059 3.059 75,186 +0.10(+3.34%)
Oct 11, 2016 3.075 3.140 2.960 2.960 58,259 -0.09(-2.95%)
Oct 10, 2016 3.059 3.104 3.050 3.050 13,993 +0.00(+0.00%)
Oct 07, 2016 3.068 3.104 3.032 3.050 19,390 -0.09(-2.87%)
Oct 06, 2016 3.122 3.149 3.113 3.140 26,140 +0.03(+0.87%)
Oct 05, 2016 3.140 3.149 3.104 3.113 278,537 +0.00(+0.00%)
Oct 04, 2016 3.032 3.185 3.032 3.113 33,883 +0.10(+3.28%)
Oct 03, 2016 3.014 3.014 3.014 3.014 889 +0.03(+0.90%)
Sep 30, 2016 2.969 3.023 2.969 2.987 20,294 -0.04(-1.19%)
Sep 29, 2016 3.104 3.167 2.969 3.023 249,277 -0.03(-1.12%)
Sep 28, 2016 2.996 3.059 2.973 3.058 80,410 +0.07(+2.34%)
Sep 27, 2016 2.996 3.014 2.969 2.988 16,110 -0.03(-0.88%)
Sep 26, 2016 3.032 3.059 3.014 3.014 28,652 -0.02(-0.59%)
Sep 23, 2016 3.037 3.059 3.023 3.032 31,699 -0.02(-0.59%)
Sep 22, 2016 2.924 3.059 2.924 3.050 16,076 +0.18(+6.27%)
Sep 21, 2016 2.897 2.897 2.843 2.870 1,555 -0.06(-2.15%)
Sep 20, 2016 2.978 2.987 2.933 2.933 4,463 -0.07(-2.40%)
Sep 19, 2016 2.960 3.059 2.960 3.005 12,892 +0.12(+4.05%)
Sep 16, 2016 2.897 3.023 2.888 2.888 15,161 -0.16(-5.31%)
Sep 15, 2016 3.110 3.131 3.050 3.050 92,355 -0.06(-2.02%)
Sep 14, 2016 3.032 3.149 3.032 3.113 49,069 +0.01(+0.29%)
Sep 13, 2016 3.140 3.149 3.077 3.104 25,528 -0.04(-1.43%)
Sep 12, 2016 3.149 3.185 3.104 3.149 61,943 +0.00(+0.00%)
Sep 09, 2016 3.059 3.149 2.969 3.149 31,607 +0.02(+0.57%)
Sep 08, 2016 3.140 3.149 3.068 3.131 70,028 +0.02(+0.58%)
Sep 07, 2016 3.113 3.131 3.113 3.113 8,046 +0.02(+0.58%)
Sep 06, 2016 3.167 3.167 3.095 3.095 51,608 -0.05(-1.71%)
Sep 02, 2016 3.149 3.149 3.149 3.149 11,669 +0.00(+0.00%)
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.