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

Geopark Hlds Lmtd (NY: GPRK )

10.44 +0.25 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2015 2.703 2.721 2.544 2.553 4,667 -0.11(-4.00%)
Oct 29, 2015 2.704 2.828 2.659 2.659 7,583 -0.12(-4.15%)
Oct 28, 2015 2.801 2.881 2.765 2.774 21,999 +0.01(+0.32%)
Oct 27, 2015 2.836 2.836 2.765 2.765 2,159 -0.07(-2.50%)
Oct 26, 2015 2.881 2.881 2.836 2.836 7,671 +0.00(+0.00%)
Oct 23, 2015 2.881 2.881 2.836 2.836 1,902 -0.04(-1.23%)
Oct 22, 2015 2.952 2.952 2.836 2.872 4,117 +0.02(+0.62%)
Oct 21, 2015 2.961 3.005 2.837 2.854 1,631 -0.06(-2.13%)
Oct 20, 2015 2.969 3.049 2.881 2.916 2,981 +0.04(+1.23%)
Oct 19, 2015 2.854 3.155 2.836 2.881 53,314 +0.04(+1.56%)
Oct 16, 2015 2.836 2.881 2.836 2.836 7,105 -0.00(-0.00%)
Oct 15, 2015 2.703 2.916 2.703 2.836 8,733 +0.08(+2.90%)
Oct 14, 2015 2.748 2.801 2.659 2.757 16,032 +0.01(+0.32%)
Oct 13, 2015 2.854 2.881 2.748 2.748 14,327 -0.07(-2.52%)
Oct 12, 2015 2.881 2.881 2.819 2.819 2,820 -0.06(-2.15%)
Oct 09, 2015 2.872 2.881 2.819 2.881 1,094 +0.10(+3.50%)
Oct 08, 2015 2.881 2.881 2.774 2.783 2,113 -0.04(-1.26%)
Oct 07, 2015 2.925 2.925 2.819 2.819 10,506 -0.11(-3.64%)
Oct 06, 2015 2.836 3.085 2.836 2.925 13,961 +0.12(+4.10%)
Oct 05, 2015 2.730 2.952 2.730 2.810 7,210 -0.01(-0.19%)
Oct 02, 2015 2.740 2.828 2.740 2.815 7,627 +0.06(+2.12%)
Oct 01, 2015 2.748 2.757 2.748 2.757 338 +0.05(+1.97%)
Sep 30, 2015 2.659 2.783 2.659 2.703 1,692 -0.01(-0.33%)
Sep 29, 2015 2.712 2.712 2.712 2.712 112 -0.03(-0.97%)
Sep 28, 2015 2.863 2.863 2.695 2.739 9,083 -0.12(-4.33%)
Sep 25, 2015 2.990 2.990 2.863 2.863 1,608 -0.15(-5.00%)
Sep 24, 2015 3.023 3.076 3.014 3.014 6,763 -0.06(-2.02%)
Sep 23, 2015 3.120 3.120 3.058 3.076 1,805 -0.10(-3.07%)
Sep 22, 2015 3.199 3.244 3.173 3.173 2,762 -0.02(-0.56%)
Sep 21, 2015 3.324 3.324 3.191 3.191 10,617 -0.04(-1.37%)
Sep 18, 2015 3.240 3.280 3.200 3.235 5,206 +0.04(+1.39%)
Sep 17, 2015 3.280 3.306 3.191 3.191 4,292 -0.12(-3.74%)
Sep 16, 2015 3.368 3.368 3.359 3.315 21,097 -0.05(-1.58%)
Sep 15, 2015 3.413 3.413 3.368 3.368 15,112 +0.04(+1.06%)
Sep 14, 2015 3.492 3.523 3.280 3.333 12,687 -0.20(-5.76%)
Sep 11, 2015 3.616 3.643 3.537 3.537 1,049 -0.12(-3.39%)
Sep 10, 2015 3.661 3.723 3.608 3.661 17,518 +0.07(+1.98%)
Sep 09, 2015 3.546 3.634 3.519 3.590 2,700 +0.12(+3.58%)
Sep 08, 2015 3.466 3.466 3.457 3.466 3,700 +0.01(+0.26%)
Sep 04, 2015 3.235 3.457 3.457 3.457 2,143 +0.11(+3.17%)
Sep 03, 2015 3.661 3.714 3.333 3.350 90,991 -0.14(-4.06%)
Sep 02, 2015 3.847 3.891 3.421 3.492 18,064 +0.04(+1.03%)
Sep 01, 2015 2.952 4.042 2.952 3.457 100,939 +0.56(+19.27%)
Aug 31, 2015 2.934 3.014 2.898 2.898 8,080 -0.21(-6.84%)
Aug 28, 2015 2.969 3.173 2.925 3.111 37,695 +0.14(+4.78%)
Aug 27, 2015 2.659 3.102 2.659 2.969 36,896 +0.43(+16.72%)
Aug 26, 2015 2.633 2.633 2.393 2.544 31,351 -0.20(-7.42%)
Aug 25, 2015 2.765 2.836 2.748 2.748 8,690 +0.04(+1.64%)
Aug 24, 2015 3.023 3.023 2.571 2.703 56,411 -0.40(-12.86%)
Aug 21, 2015 3.058 3.111 2.934 3.102 20,760 -0.04(-1.41%)
Aug 20, 2015 3.404 3.413 3.102 3.147 13,105 -0.23(-6.82%)
Aug 19, 2015 3.475 3.475 3.377 3.377 3,818 -0.14(-4.03%)
Aug 18, 2015 3.581 3.581 3.519 3.519 3,513 -0.15(-4.11%)
Aug 17, 2015 3.537 3.723 3.475 3.670 12,537 +0.08(+2.22%)
Aug 14, 2015 3.386 3.590 3.386 3.590 23,074 +0.27(+8.29%)
Aug 13, 2015 3.031 3.315 3.031 3.315 28,410 +0.35(+11.64%)
Aug 12, 2015 2.970 3.133 2.925 2.969 40,674 -0.12(-3.90%)
Aug 11, 2015 3.093 3.111 3.090 3.090 1,681 -0.05(-1.53%)
Aug 10, 2015 3.058 3.209 3.058 3.138 13,431 +0.05(+1.72%)
Aug 07, 2015 3.280 3.395 3.085 3.085 9,639 +0.03(+0.87%)
Aug 06, 2015 3.076 3.209 2.961 3.058 19,919 -0.03(-0.86%)
Aug 05, 2015 3.182 3.218 3.014 3.085 14,874 +0.00(+0.00%)
Aug 04, 2015 3.202 3.226 3.085 3.085 20,482 +0.04(+1.31%)
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.