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 (%)
Feb 28, 2017 4.609 4.875 4.458 4.742 121,765 +0.15(+3.28%)
Feb 27, 2017 4.432 4.600 4.388 4.591 33,163 +0.11(+2.37%)
Feb 24, 2017 4.246 4.494 4.246 4.485 45,560 +0.19(+4.33%)
Feb 23, 2017 4.311 4.326 4.228 4.299 46,725 -0.04(-1.02%)
Feb 22, 2017 4.388 4.414 4.299 4.343 90,266 -0.09(-2.00%)
Feb 21, 2017 4.432 4.503 4.371 4.432 122,454 +0.09(+2.04%)
Feb 17, 2017 4.343 4.343 4.343 0 -0.12(-2.58%)
Feb 16, 2017 4.476 4.494 4.370 4.458 28,218 +0.03(+0.60%)
Feb 15, 2017 4.432 4.476 4.370 4.432 45,964 -0.04(-0.79%)
Feb 14, 2017 4.512 4.565 4.432 4.467 50,178 -0.07(-1.56%)
Feb 13, 2017 4.485 4.569 4.441 4.538 49,440 +0.07(+1.59%)
Feb 10, 2017 4.476 4.689 4.423 4.467 59,179 +0.05(+1.20%)
Feb 09, 2017 4.441 4.476 4.405 4.414 57,820 -0.03(-0.60%)
Feb 08, 2017 4.379 4.494 4.370 4.441 145,131 +0.01(+0.20%)
Feb 07, 2017 4.485 4.521 4.193 4.432 419,094 +0.04(+0.81%)
Feb 06, 2017 4.210 4.450 4.122 4.396 63,019 +0.06(+1.43%)
Feb 03, 2017 4.370 4.450 4.201 4.334 109,632 -0.10(-2.20%)
Feb 02, 2017 4.184 4.450 4.122 4.432 145,277 +0.20(+4.82%)
Feb 01, 2017 4.361 4.361 4.219 4.228 74,624 -0.12(-2.85%)
Jan 31, 2017 4.281 4.370 4.210 4.352 38,517 +0.07(+1.66%)
Jan 30, 2017 4.308 4.361 4.210 4.281 63,062 -0.11(-2.42%)
Jan 27, 2017 4.370 4.423 4.228 4.388 170,509 -0.03(-0.60%)
Jan 26, 2017 4.343 4.529 4.210 4.414 225,193 +0.05(+1.22%)
Jan 25, 2017 4.317 4.423 4.290 4.361 30,589 +0.00(+0.00%)
Jan 24, 2017 4.299 4.379 4.193 4.361 73,293 +0.09(+2.07%)
Jan 23, 2017 4.263 4.343 4.184 4.272 55,527 +0.02(+0.42%)
Jan 20, 2017 4.219 4.343 4.144 4.255 57,101 +0.09(+2.13%)
Jan 19, 2017 4.175 4.326 4.166 4.166 179,108 -0.04(-0.84%)
Jan 18, 2017 4.113 4.432 4.113 4.201 160,525 +0.01(+0.21%)
Jan 17, 2017 4.219 4.219 4.077 4.193 1,614,368 +0.06(+1.50%)
Jan 13, 2017 4.131 4.131 4.131 0 -0.03(-0.64%)
Jan 12, 2017 4.201 4.210 4.104 4.157 74,354 -0.04(-1.05%)
Jan 11, 2017 4.122 4.237 4.024 4.201 7,242 +0.08(+1.94%)
Jan 10, 2017 4.122 4.157 3.900 4.122 58,881 -0.03(-0.64%)
Jan 09, 2017 4.201 4.246 3.998 4.148 32,064 -0.07(-1.68%)
Jan 06, 2017 4.184 4.379 4.122 4.219 34,888 +0.01(+0.21%)
Jan 05, 2017 4.201 4.379 4.157 4.210 65,115 -0.01(-0.21%)
Jan 04, 2017 3.927 4.219 3.900 4.219 46,780 +0.23(+5.78%)
Jan 03, 2017 3.882 4.148 3.767 3.989 152,924 +0.17(+4.41%)
Dec 30, 2016 3.820 3.820 3.820 0 -0.04(-0.92%)
Dec 29, 2016 3.882 3.971 3.665 3.856 59,247 +0.00(+0.00%)
Dec 28, 2016 3.749 3.944 3.634 3.856 68,160 +0.11(+2.84%)
Dec 27, 2016 3.758 3.909 3.581 3.749 125,293 -0.06(-1.63%)
Dec 23, 2016 3.811 3.811 3.811 0 -0.03(-0.69%)
Dec 22, 2016 4.024 4.060 3.838 3.838 283,124 -0.15(-3.78%)
Dec 21, 2016 4.104 4.246 3.971 3.989 88,572 -0.12(-2.81%)
Dec 20, 2016 4.006 4.148 3.971 4.104 54,252 +0.10(+2.43%)
Dec 19, 2016 4.104 4.193 3.971 4.006 105,042 -0.07(-1.74%)
Dec 16, 2016 4.139 4.193 4.068 4.077 37,525 -0.09(-2.13%)
Dec 15, 2016 4.193 4.246 4.095 4.166 24,348 -0.01(-0.21%)
Dec 14, 2016 3.989 4.228 3.975 4.175 689,521 +0.19(+4.67%)
Dec 13, 2016 3.909 4.379 3.856 3.989 293,558 +0.18(+4.65%)
Dec 12, 2016 3.998 4.379 3.741 3.811 174,082 -0.10(-2.49%)
Dec 09, 2016 4.077 4.157 3.811 3.909 173,557 -0.18(-4.34%)
Dec 08, 2016 4.166 4.246 4.077 4.086 25,956 -0.10(-2.33%)
Dec 07, 2016 4.317 4.317 3.882 4.184 72,096 -0.18(-4.06%)
Dec 06, 2016 4.467 4.468 4.281 4.361 27,734 -0.05(-1.20%)
Dec 05, 2016 4.343 4.707 4.343 4.414 159,276 +0.02(+0.40%)
Dec 02, 2016 4.521 4.653 4.352 4.396 82,099 -0.09(-1.98%)
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.