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 31, 2016 3.989 4.033 3.891 3.944 70,417 -0.04(-1.11%)
Oct 28, 2016 3.803 3.989 3.803 3.989 59,315 +0.12(+2.97%)
Oct 27, 2016 3.811 3.891 3.767 3.873 38,589 +0.06(+1.63%)
Oct 26, 2016 3.811 3.873 3.767 3.811 28,263 +0.00(+0.00%)
Oct 25, 2016 3.989 3.989 3.767 3.811 128,611 -0.09(-2.27%)
Oct 24, 2016 4.804 4.804 3.758 3.900 222,675 +0.14(+3.77%)
Oct 21, 2016 3.723 3.767 3.678 3.758 64,435 +0.09(+2.42%)
Oct 20, 2016 3.492 3.732 3.404 3.670 186,547 +0.24(+6.98%)
Oct 19, 2016 3.333 3.528 3.324 3.430 457,501 +0.07(+2.11%)
Oct 18, 2016 3.368 3.457 3.324 3.359 84,545 +0.09(+2.71%)
Oct 17, 2016 3.280 3.297 3.235 3.271 193,985 +0.08(+2.50%)
Oct 14, 2016 3.058 3.191 3.031 3.191 216,079 +0.13(+4.35%)
Oct 13, 2016 3.023 3.058 3.005 3.058 108,678 +0.04(+1.47%)
Oct 12, 2016 3.058 3.067 3.014 3.014 76,321 +0.10(+3.34%)
Oct 11, 2016 3.030 3.093 2.916 2.916 59,139 -0.09(-2.95%)
Oct 10, 2016 3.014 3.058 3.005 3.005 14,205 +0.00(+0.00%)
Oct 07, 2016 3.023 3.058 2.987 3.005 19,683 -0.09(-2.87%)
Oct 06, 2016 3.076 3.102 3.067 3.093 26,534 +0.03(+0.87%)
Oct 05, 2016 3.093 3.102 3.058 3.067 282,743 +0.00(+0.00%)
Oct 04, 2016 2.987 3.138 2.987 3.067 34,395 +0.10(+3.28%)
Oct 03, 2016 2.969 2.969 2.969 2.969 902 +0.03(+0.90%)
Sep 30, 2016 2.925 2.978 2.925 2.943 20,600 -0.04(-1.19%)
Sep 29, 2016 3.058 3.120 2.925 2.978 253,041 -0.03(-1.12%)
Sep 28, 2016 2.952 3.014 2.929 3.012 81,624 +0.07(+2.34%)
Sep 27, 2016 2.952 2.969 2.925 2.943 16,354 -0.03(-0.88%)
Sep 26, 2016 2.987 3.014 2.969 2.969 29,084 -0.02(-0.59%)
Sep 23, 2016 2.992 3.014 2.978 2.987 32,178 -0.02(-0.59%)
Sep 22, 2016 2.881 3.014 2.881 3.005 16,319 +0.18(+6.27%)
Sep 21, 2016 2.854 2.854 2.801 2.828 1,579 -0.06(-2.15%)
Sep 20, 2016 2.934 2.943 2.890 2.890 4,530 -0.07(-2.40%)
Sep 19, 2016 2.916 3.014 2.916 2.961 13,086 +0.12(+4.05%)
Sep 16, 2016 2.854 2.978 2.845 2.845 15,390 -0.16(-5.31%)
Sep 15, 2016 3.063 3.085 3.005 3.005 93,750 -0.06(-2.02%)
Sep 14, 2016 2.987 3.102 2.987 3.067 49,810 +0.01(+0.29%)
Sep 13, 2016 3.093 3.102 3.031 3.058 25,914 -0.04(-1.43%)
Sep 12, 2016 3.102 3.138 3.058 3.102 62,878 +0.00(+0.00%)
Sep 09, 2016 3.014 3.102 2.925 3.102 32,084 +0.02(+0.57%)
Sep 08, 2016 3.093 3.102 3.023 3.085 71,086 +0.02(+0.58%)
Sep 07, 2016 3.067 3.085 3.067 3.067 8,168 +0.02(+0.58%)
Sep 06, 2016 3.120 3.120 3.049 3.049 52,387 -0.05(-1.71%)
Sep 02, 2016 3.102 3.102 3.102 3.102 11,845 +0.00(+0.00%)
Sep 01, 2016 3.093 3.102 3.067 3.102 7,265 +0.03(+0.86%)
Aug 31, 2016 3.080 3.080 3.045 3.076 13,369 +0.00(+0.00%)
Aug 30, 2016 3.129 3.129 3.067 3.076 36,169 -0.02(-0.57%)
Aug 29, 2016 3.138 3.191 3.058 3.093 13,382 -0.01(-0.29%)
Aug 26, 2016 3.085 3.102 2.916 3.102 49,604 +0.00(+0.00%)
Aug 25, 2016 3.014 3.102 3.014 3.102 3,371 +0.00(+0.00%)
Aug 24, 2016 3.005 3.102 3.005 3.102 47,474 +0.03(+0.86%)
Aug 23, 2016 3.049 3.102 3.049 3.076 5,458 -0.02(-0.57%)
Aug 22, 2016 3.147 3.324 3.058 3.093 59,403 +0.01(+0.29%)
Aug 19, 2016 3.067 3.102 3.040 3.085 15,499 -0.02(-0.56%)
Aug 18, 2016 3.147 3.147 3.076 3.102 9,347 -0.00(-0.01%)
Aug 17, 2016 3.102 3.191 3.085 3.102 21,013 +0.09(+2.94%)
Aug 16, 2016 3.014 3.147 2.987 3.014 46,003 +0.01(+0.29%)
Aug 15, 2016 2.952 3.058 2.952 3.005 46,942 +0.01(+0.30%)
Aug 12, 2016 2.881 3.014 2.881 2.996 15,145 +0.11(+3.68%)
Aug 11, 2016 2.881 2.943 2.703 2.890 58,918 -0.04(-1.21%)
Aug 10, 2016 2.925 2.943 2.925 2.925 15,124 -0.01(-0.30%)
Aug 09, 2016 3.031 3.031 2.925 2.934 31,193 -0.06(-2.07%)
Aug 08, 2016 3.023 3.023 2.978 2.996 24,266 -0.02(-0.59%)
Aug 05, 2016 3.005 3.031 2.978 3.014 29,311 +0.01(+0.29%)
Aug 04, 2016 3.067 3.067 2.978 3.005 53,058 +0.02(+0.59%)
Aug 03, 2016 2.898 3.058 2.881 2.987 55,398 +0.11(+3.69%)
Aug 02, 2016 3.164 3.164 2.881 2.881 30,121 -0.20(-6.34%)
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.