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 (%)
Dec 30, 2016 3.875 3.875 3.875 0 -0.04(-0.92%)
Dec 29, 2016 3.938 4.028 3.718 3.911 58,405 +0.00(+0.00%)
Dec 28, 2016 3.803 4.001 3.687 3.911 67,191 +0.11(+2.84%)
Dec 27, 2016 3.812 3.965 3.633 3.803 123,511 -0.06(-1.63%)
Dec 23, 2016 3.866 3.866 3.866 0 -0.03(-0.69%)
Dec 22, 2016 4.082 4.118 3.893 3.893 279,099 -0.15(-3.78%)
Dec 21, 2016 4.163 4.307 4.028 4.046 87,313 -0.12(-2.81%)
Dec 20, 2016 4.064 4.208 4.028 4.163 53,481 +0.10(+2.43%)
Dec 19, 2016 4.163 4.253 4.028 4.064 103,548 -0.07(-1.74%)
Dec 16, 2016 4.199 4.253 4.127 4.136 36,992 -0.09(-2.13%)
Dec 15, 2016 4.253 4.307 4.154 4.226 24,002 -0.01(-0.21%)
Dec 14, 2016 4.046 4.289 4.033 4.235 679,718 +0.19(+4.67%)
Dec 13, 2016 3.965 4.442 3.911 4.046 289,384 +0.18(+4.65%)
Dec 12, 2016 4.055 4.442 3.794 3.866 171,607 -0.10(-2.49%)
Dec 09, 2016 4.136 4.217 3.866 3.965 171,089 -0.18(-4.34%)
Dec 08, 2016 4.226 4.307 4.136 4.145 25,587 -0.10(-2.33%)
Dec 07, 2016 4.379 4.379 3.938 4.244 71,071 -0.18(-4.07%)
Dec 06, 2016 4.532 4.532 4.343 4.424 27,339 -0.05(-1.20%)
Dec 05, 2016 4.406 4.775 4.406 4.478 157,012 +0.02(+0.40%)
Dec 02, 2016 4.586 4.721 4.415 4.460 80,932 -0.09(-1.98%)
Dec 01, 2016 4.244 4.721 4.100 4.550 111,460 +0.31(+7.43%)
Nov 30, 2016 3.929 4.442 3.929 4.235 279,347 +0.28(+7.17%)
Nov 29, 2016 4.235 4.235 3.884 3.952 49,308 -0.30(-7.08%)
Nov 28, 2016 4.163 4.433 4.047 4.253 77,891 +0.01(+0.21%)
Nov 25, 2016 4.487 4.487 4.244 4.244 7,965 -0.13(-3.08%)
Nov 23, 2016 4.379 4.379 4.379 0 -0.10(-2.21%)
Nov 22, 2016 4.355 4.604 4.280 4.478 58,645 +0.13(+3.11%)
Nov 21, 2016 4.136 4.539 4.136 4.343 92,871 +0.27(+6.62%)
Nov 18, 2016 4.127 4.127 3.992 4.073 32,016 -0.05(-1.31%)
Nov 17, 2016 3.929 4.127 3.902 4.127 29,436 +0.18(+4.56%)
Nov 16, 2016 3.956 4.064 3.848 3.947 1,155,019 -0.05(-1.35%)
Nov 15, 2016 4.006 4.136 3.866 4.001 79,491 +0.02(+0.45%)
Nov 14, 2016 3.956 3.983 3.827 3.983 35,335 -0.04(-0.89%)
Nov 11, 2016 4.055 4.118 4.019 4.019 17,675 -0.12(-2.82%)
Nov 10, 2016 4.208 4.208 4.091 4.136 11,567 -0.05(-1.08%)
Nov 09, 2016 3.902 4.181 3.862 4.181 42,863 +0.30(+7.64%)
Nov 08, 2016 3.848 3.911 3.834 3.884 28,951 +0.02(+0.47%)
Nov 07, 2016 3.956 3.999 3.821 3.866 49,022 -0.10(-2.49%)
Nov 04, 2016 4.073 4.073 3.866 3.965 97,246 -0.13(-3.08%)
Nov 03, 2016 4.046 4.091 3.961 4.091 140,661 +0.07(+1.79%)
Nov 02, 2016 4.028 4.046 3.956 4.019 104,826 +0.00(+0.00%)
Nov 01, 2016 4.046 4.046 3.938 4.019 11,864 +0.02(+0.45%)
Oct 31, 2016 4.046 4.091 3.947 4.001 69,415 -0.04(-1.11%)
Oct 28, 2016 3.857 4.046 3.857 4.046 58,472 +0.12(+2.97%)
Oct 27, 2016 3.866 3.947 3.821 3.929 38,041 +0.06(+1.63%)
Oct 26, 2016 3.866 3.929 3.821 3.866 27,861 +0.00(+0.00%)
Oct 25, 2016 4.046 4.046 3.821 3.866 126,782 -0.09(-2.27%)
Oct 24, 2016 4.873 4.873 3.812 3.956 219,509 +0.14(+3.77%)
Oct 21, 2016 3.776 3.821 3.732 3.812 63,519 +0.09(+2.42%)
Oct 20, 2016 3.543 3.785 3.453 3.723 183,895 +0.24(+6.98%)
Oct 19, 2016 3.381 3.579 3.372 3.480 450,997 +0.07(+2.11%)
Oct 18, 2016 3.417 3.507 3.372 3.408 83,343 +0.09(+2.71%)
Oct 17, 2016 3.327 3.345 3.282 3.318 191,227 +0.08(+2.50%)
Oct 14, 2016 3.102 3.237 3.075 3.237 213,007 +0.13(+4.35%)
Oct 13, 2016 3.066 3.102 3.048 3.102 107,133 +0.04(+1.47%)
Oct 12, 2016 3.102 3.111 3.057 3.057 75,236 +0.10(+3.34%)
Oct 11, 2016 3.073 3.138 2.958 2.958 58,298 -0.09(-2.95%)
Oct 10, 2016 3.057 3.102 3.048 3.048 14,003 +0.00(+0.00%)
Oct 07, 2016 3.066 3.102 3.030 3.048 19,403 -0.09(-2.87%)
Oct 06, 2016 3.120 3.147 3.111 3.138 26,157 +0.03(+0.87%)
Oct 05, 2016 3.138 3.147 3.102 3.111 278,723 +0.00(+0.00%)
Oct 04, 2016 3.030 3.183 3.030 3.111 33,906 +0.10(+3.28%)
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.