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 (%)
Dec 31, 2014 4.450 4.547 4.547 4.547 3,948 +0.09(+1.99%)
Dec 30, 2014 4.698 4.716 4.441 4.458 193,644 -0.24(-5.09%)
Dec 29, 2014 4.760 4.928 4.698 4.698 142,648 -0.01(-0.19%)
Dec 26, 2014 4.778 4.778 4.556 4.707 16,366 -0.08(-1.67%)
Dec 24, 2014 4.866 4.786 4.786 4.786 233,535 +0.03(+0.56%)
Dec 23, 2014 4.902 4.902 4.733 4.760 28,745 -0.21(-4.28%)
Dec 22, 2014 4.955 5.194 4.866 4.973 27,572 +0.09(+1.81%)
Dec 19, 2014 4.774 4.973 4.597 4.884 201,476 +0.28(+6.17%)
Dec 18, 2014 4.751 4.751 4.432 4.600 16,381 -0.01(-0.19%)
Dec 17, 2014 4.521 4.609 4.512 4.609 170,998 +0.13(+2.97%)
Dec 16, 2014 4.458 4.733 4.361 4.476 81,558 -0.26(-5.43%)
Dec 15, 2014 5.150 5.150 4.618 4.733 63,250 -0.42(-8.09%)
Dec 12, 2014 5.398 5.407 5.150 5.150 19,425 -0.35(-6.29%)
Dec 11, 2014 5.469 5.496 5.389 5.496 30,512 +0.00(+0.00%)
Dec 10, 2014 5.451 5.496 5.230 5.496 27,196 -0.09(-1.59%)
Dec 09, 2014 5.620 5.637 5.540 5.584 33,394 -0.04(-0.79%)
Dec 08, 2014 5.531 5.673 5.522 5.628 31,320 -0.04(-0.78%)
Dec 05, 2014 5.336 5.708 5.336 5.673 54,497 +0.37(+7.02%)
Dec 04, 2014 5.788 5.788 5.301 5.301 239,311 -0.29(-5.23%)
Dec 03, 2014 5.513 5.735 5.496 5.593 91,704 +0.08(+1.45%)
Dec 02, 2014 5.797 5.859 5.496 5.513 94,810 -0.20(-3.57%)
Dec 01, 2014 5.717 5.779 5.602 5.717 61,408 -0.54(-8.64%)
Nov 28, 2014 6.825 6.825 6.134 6.258 217,888 -0.74(-10.63%)
Nov 26, 2014 7.180 7.002 7.002 7.002 7,446 -0.15(-2.11%)
Nov 25, 2014 7.251 7.295 7.091 7.153 81,264 -0.10(-1.34%)
Nov 24, 2014 7.242 7.384 7.118 7.251 86,301 +0.12(+1.61%)
Nov 21, 2014 7.224 7.268 7.091 7.135 66,179 -0.04(-0.62%)
Nov 20, 2014 6.949 7.180 6.949 7.180 73,454 +0.18(+2.53%)
Nov 19, 2014 6.958 7.091 6.940 7.002 48,952 +0.04(+0.64%)
Nov 18, 2014 6.923 6.958 6.914 6.958 110,129 +0.02(+0.25%)
Nov 17, 2014 6.958 7.045 6.940 6.940 2,944 -0.02(-0.25%)
Nov 14, 2014 6.861 7.038 6.861 6.958 26,681 +0.04(+0.64%)
Nov 13, 2014 7.180 7.180 6.869 6.914 10,202 -0.27(-3.70%)
Nov 12, 2014 7.206 7.215 6.878 7.180 88,994 -0.04(-0.61%)
Nov 11, 2014 7.118 7.259 7.109 7.224 118,454 +0.04(+0.62%)
Nov 10, 2014 7.206 7.206 7.180 7.180 734 -0.04(-0.61%)
Nov 07, 2014 7.029 7.313 7.029 7.224 70,491 +0.21(+3.03%)
Nov 06, 2014 7.153 7.162 7.000 7.011 17,176 -0.12(-1.74%)
Nov 05, 2014 7.268 7.286 7.091 7.135 8,788 -0.18(-2.42%)
Nov 04, 2014 7.313 7.481 7.224 7.313 27,091 -0.18(-2.37%)
Nov 03, 2014 7.481 7.534 7.390 7.490 17,820 -0.12(-1.63%)
Oct 31, 2014 7.968 7.968 7.401 7.614 10,514 -0.14(-1.83%)
Oct 30, 2014 7.676 7.880 7.534 7.756 22,106 +0.09(+1.16%)
Oct 29, 2014 7.002 7.667 7.002 7.667 51,035 +0.78(+11.33%)
Oct 28, 2014 7.295 7.295 6.887 6.887 44,294 -0.30(-4.19%)
Oct 27, 2014 6.834 7.463 7.118 7.189 60,434 +0.07(+1.00%)
Oct 24, 2014 7.091 7.197 7.091 7.118 13,414 -0.06(-0.86%)
Oct 23, 2014 7.153 7.251 7.135 7.180 40,419 +0.04(+0.62%)
Oct 22, 2014 7.171 7.446 7.118 7.135 43,920 -0.04(-0.49%)
Oct 21, 2014 7.180 7.419 7.100 7.171 15,123 -0.02(-0.25%)
Oct 20, 2014 7.570 7.570 7.091 7.189 30,804 -0.08(-1.10%)
Oct 17, 2014 7.091 7.268 6.958 7.268 45,275 +0.09(+1.23%)
Oct 16, 2014 7.100 7.180 7.091 7.180 28,980 +0.03(+0.37%)
Oct 15, 2014 7.189 7.189 6.914 7.153 77,250 -0.10(-1.34%)
Oct 14, 2014 6.887 7.375 6.834 7.251 60,298 +0.29(+4.20%)
Oct 13, 2014 6.736 7.091 6.205 6.958 153,201 -0.20(-2.73%)
Oct 10, 2014 7.667 7.667 7.135 7.153 30,839 -0.46(-6.05%)
Oct 09, 2014 7.579 7.614 7.313 7.614 22,414 -0.09(-1.15%)
Oct 08, 2014 8.155 8.155 6.878 7.703 81,491 -0.58(-6.96%)
Oct 07, 2014 8.164 8.323 8.066 8.279 9,465 +0.18(+2.19%)
Oct 06, 2014 8.066 8.509 8.066 8.101 35,100 -0.01(-0.11%)
Oct 03, 2014 7.765 8.110 7.588 8.110 27,707 +0.13(+1.67%)
Oct 02, 2014 8.057 8.199 7.969 7.977 107,058 -0.13(-1.64%)
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.