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 (%)
Apr 30, 2015 4.848 4.911 4.795 4.795 12,992 -0.06(-1.28%)
Apr 29, 2015 4.875 4.902 4.848 4.857 6,916 -0.09(-1.79%)
Apr 28, 2015 4.857 5.008 4.851 4.946 20,134 +0.16(+3.33%)
Apr 27, 2015 4.795 4.866 4.786 4.786 17,396 +0.14(+3.05%)
Apr 24, 2015 4.653 4.653 4.565 4.645 20,490 +0.04(+0.77%)
Apr 23, 2015 4.520 4.653 4.476 4.609 51,740 +0.10(+2.16%)
Apr 22, 2015 4.405 4.521 4.405 4.512 146,058 +0.15(+3.46%)
Apr 21, 2015 4.290 4.432 4.210 4.361 40,298 +0.15(+3.58%)
Apr 20, 2015 4.175 4.272 4.166 4.210 8,981 +0.00(+0.00%)
Apr 17, 2015 4.324 4.324 4.175 4.210 9,309 -0.09(-2.06%)
Apr 16, 2015 4.210 4.317 4.166 4.299 25,045 +0.13(+3.19%)
Apr 15, 2015 4.024 4.166 4.024 4.166 7,793 +0.11(+2.62%)
Apr 14, 2015 4.281 4.281 3.946 4.060 33,395 +0.06(+1.55%)
Apr 13, 2015 4.042 4.086 3.962 3.998 6,791 -0.08(-1.96%)
Apr 10, 2015 3.705 4.210 3.705 4.077 28,103 +0.24(+6.24%)
Apr 09, 2015 3.767 3.847 3.546 3.838 22,261 -0.02(-0.46%)
Apr 08, 2015 4.166 4.193 3.819 3.856 21,226 -0.12(-3.12%)
Apr 07, 2015 3.732 4.166 3.732 3.980 43,710 +0.24(+6.40%)
Apr 06, 2015 3.458 3.794 3.457 3.741 25,237 +0.19(+5.50%)
Apr 02, 2015 3.563 3.546 3.546 3.546 71,301 -0.02(-0.50%)
Apr 01, 2015 3.350 3.634 3.297 3.563 46,695 +0.17(+4.96%)
Mar 31, 2015 3.492 3.501 3.288 3.395 59,196 -0.15(-4.25%)
Mar 30, 2015 3.776 3.776 3.546 3.546 21,866 -0.10(-2.68%)
Mar 27, 2015 3.634 3.678 3.634 3.643 7,614 -0.06(-1.67%)
Mar 26, 2015 3.678 3.900 3.599 3.705 38,845 +0.12(+3.47%)
Mar 25, 2015 3.546 3.670 3.546 3.581 6,568 +0.03(+0.75%)
Mar 24, 2015 3.714 3.767 3.546 3.554 23,557 -0.05(-1.47%)
Mar 23, 2015 3.546 3.670 3.546 3.608 17,437 +0.06(+1.70%)
Mar 20, 2015 3.581 3.581 3.546 3.547 5,107 -0.01(-0.20%)
Mar 19, 2015 3.616 3.616 3.546 3.554 2,840 -0.07(-1.96%)
Mar 18, 2015 3.554 3.625 3.546 3.625 15,257 +0.04(+1.24%)
Mar 17, 2015 3.421 3.608 3.350 3.581 84,309 +0.20(+5.76%)
Mar 16, 2015 3.457 3.457 3.288 3.386 27,824 -0.05(-1.55%)
Mar 13, 2015 3.457 3.616 3.368 3.439 40,818 -0.11(-3.00%)
Mar 12, 2015 3.616 3.616 3.457 3.546 59,159 -0.04(-1.23%)
Mar 11, 2015 3.350 3.625 3.191 3.590 51,484 +0.06(+1.76%)
Mar 10, 2015 3.546 3.581 3.457 3.528 20,254 -0.17(-4.56%)
Mar 09, 2015 3.634 3.696 3.546 3.696 34,483 -0.03(-0.71%)
Mar 06, 2015 3.678 3.749 3.617 3.723 22,965 +0.00(+0.00%)
Mar 05, 2015 3.705 3.723 3.608 3.723 83,101 +0.05(+1.45%)
Mar 04, 2015 3.758 3.758 3.634 3.670 17,579 -0.09(-2.36%)
Mar 03, 2015 3.767 3.767 3.643 3.758 45,608 -0.02(-0.47%)
Mar 02, 2015 3.741 3.811 3.723 3.776 26,190 -0.06(-1.62%)
Feb 27, 2015 3.758 3.838 3.758 3.838 20,670 +0.05(+1.41%)
Feb 26, 2015 3.847 3.847 3.723 3.785 19,922 -0.05(-1.39%)
Feb 25, 2015 3.803 3.847 3.741 3.838 28,263 +0.05(+1.41%)
Feb 24, 2015 3.732 3.811 3.723 3.785 38,406 +0.00(+0.00%)
Feb 23, 2015 3.732 3.865 3.634 3.785 83,531 +0.04(+1.18%)
Feb 20, 2015 3.958 3.962 3.723 3.741 66,009 -0.17(-4.31%)
Feb 19, 2015 3.989 4.157 3.749 3.909 75,742 -0.21(-5.16%)
Feb 18, 2015 3.962 4.210 3.900 4.122 105,318 +0.29(+7.64%)
Feb 17, 2015 3.882 3.989 3.696 3.829 104,040 -0.03(-0.69%)
Feb 13, 2015 3.838 3.856 3.856 3.856 109,772 +0.15(+4.07%)
Feb 12, 2015 3.794 3.865 3.625 3.705 47,014 +0.12(+3.47%)
Feb 11, 2015 3.554 3.661 3.546 3.581 50,387 +0.04(+1.00%)
Feb 10, 2015 3.590 3.616 3.413 3.546 55,251 -0.06(-1.72%)
Feb 09, 2015 3.794 3.811 3.492 3.608 110,598 -0.06(-1.69%)
Feb 06, 2015 3.634 3.767 3.634 3.670 22,642 +0.11(+2.99%)
Feb 05, 2015 3.546 3.767 3.492 3.563 33,312 +0.06(+1.77%)
Feb 04, 2015 3.616 3.616 3.483 3.501 27,386 -0.12(-3.19%)
Feb 03, 2015 3.430 3.741 3.430 3.616 53,767 +0.15(+4.35%)
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.