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 (%)
May 31, 2016 2.102 2.262 2.093 2.129 87,150 +0.07(+3.45%)
May 27, 2016 2.084 2.058 2.058 2.058 135,968 -0.03(-1.28%)
May 26, 2016 2.191 2.217 2.084 2.084 3,522 -0.04(-2.08%)
May 25, 2016 2.293 2.293 2.129 2.129 42,128 -0.16(-6.97%)
May 24, 2016 2.292 2.333 2.262 2.288 15,710 -0.02(-0.77%)
May 23, 2016 2.321 2.377 2.306 2.306 1,646 -0.02(-0.76%)
May 20, 2016 2.324 2.342 2.306 2.324 4,171 -0.02(-0.76%)
May 19, 2016 2.217 2.342 2.213 2.342 4,161 +0.16(+7.32%)
May 18, 2016 2.138 2.209 2.040 2.182 14,313 +0.01(+0.41%)
May 17, 2016 2.046 2.195 2.040 2.173 106,631 +0.18(+8.89%)
May 16, 2016 2.217 2.253 1.996 1.996 40,531 -0.16(-7.41%)
May 13, 2016 2.492 2.519 2.022 2.155 93,943 -0.40(-15.62%)
May 12, 2016 2.661 2.741 2.413 2.554 126,474 +0.47(+22.55%)
May 11, 2016 2.315 2.315 1.685 2.084 11,150,881 -0.27(-11.32%)
May 10, 2016 2.350 2.368 2.350 2.351 3,117 -0.02(-0.74%)
May 09, 2016 2.302 2.368 2.302 2.368 2,989 +0.09(+3.89%)
May 06, 2016 2.315 2.350 2.279 2.280 2,242 -0.06(-2.65%)
May 05, 2016 2.297 2.466 2.297 2.342 3,347 +0.11(+4.77%)
May 04, 2016 2.324 2.324 2.185 2.235 20,893 -0.12(-4.91%)
May 03, 2016 2.413 2.420 2.306 2.350 4,357 -0.13(-5.36%)
May 02, 2016 2.528 2.528 2.386 2.484 11,178 -0.09(-3.45%)
Apr 29, 2016 2.395 2.590 2.271 2.572 24,313 +0.00(+0.00%)
Apr 28, 2016 2.554 2.572 2.404 2.572 2,029 +0.12(+4.69%)
Apr 27, 2016 2.484 2.510 2.439 2.457 12,870 -0.14(-5.46%)
Apr 26, 2016 2.661 2.661 2.599 2.599 24,982 -0.11(-3.93%)
Apr 25, 2016 2.750 2.758 2.661 2.705 8,296 -0.04(-1.61%)
Apr 22, 2016 2.661 2.750 2.581 2.750 25,953 +0.07(+2.65%)
Apr 21, 2016 2.572 2.703 2.572 2.679 16,235 +0.09(+3.60%)
Apr 20, 2016 2.572 2.661 2.572 2.586 13,192 -0.08(-2.96%)
Apr 19, 2016 2.661 2.670 2.661 2.664 7,372 +0.00(+0.13%)
Apr 18, 2016 2.625 2.661 2.625 2.661 3,411 +0.03(+1.01%)
Apr 15, 2016 2.537 2.634 2.528 2.634 1,584 +0.04(+1.71%)
Apr 14, 2016 2.563 2.590 2.563 2.590 1,293 +0.11(+4.29%)
Apr 13, 2016 2.484 2.484 2.484 2.484 240 -0.03(-1.13%)
Apr 12, 2016 2.491 2.512 2.484 2.512 2,035 -0.08(-3.01%)
Apr 11, 2016 2.554 2.590 2.466 2.590 12,938 +0.12(+4.66%)
Apr 08, 2016 2.404 2.519 2.404 2.475 5,661 +0.10(+4.10%)
Apr 07, 2016 2.377 2.377 2.377 2.377 1,067 +0.00(+0.00%)
Apr 06, 2016 2.342 2.377 2.333 2.377 2,507 -0.05(-2.19%)
Apr 05, 2016 2.350 2.430 2.350 2.430 671 +0.17(+7.45%)
Apr 04, 2016 2.528 2.528 2.262 2.262 6,935 -0.31(-12.07%)
Apr 01, 2016 2.572 2.572 2.572 2.572 299 -0.03(-1.02%)
Mar 31, 2016 2.485 2.599 2.485 2.599 2,162 +0.05(+2.09%)
Mar 30, 2016 2.608 2.608 2.546 2.546 720 +0.11(+4.55%)
Mar 29, 2016 2.404 2.435 2.395 2.435 703 -0.13(-5.02%)
Mar 28, 2016 2.492 2.563 2.492 2.563 317 +0.00(+0.00%)
Mar 24, 2016 2.572 2.563 2.563 2.563 676 +0.09(+3.83%)
Mar 23, 2016 2.466 2.563 2.350 2.469 1,188 +0.14(+6.23%)
Mar 22, 2016 2.324 2.324 2.324 2.324 482 -0.12(-4.72%)
Mar 21, 2016 2.392 2.439 2.392 2.439 564 +0.04(+1.85%)
Mar 18, 2016 2.572 2.572 2.377 2.395 15,231 -0.27(-10.00%)
Mar 17, 2016 2.660 2.661 2.652 2.661 2,681 +0.09(+3.45%)
Mar 16, 2016 2.492 2.572 2.437 2.572 3,354 +0.19(+7.81%)
Mar 15, 2016 2.484 2.492 2.386 2.386 694 -0.10(-3.93%)
Mar 14, 2016 2.484 2.562 2.421 2.483 1,251 +0.09(+3.70%)
Mar 11, 2016 2.395 2.395 2.333 2.395 28,042 +0.02(+0.67%)
Mar 10, 2016 2.306 2.395 2.306 2.379 6,436 -0.01(-0.30%)
Mar 09, 2016 2.306 2.386 2.306 2.386 2,029 +0.04(+1.51%)
Mar 08, 2016 2.395 2.395 2.182 2.350 24,699 -0.05(-2.00%)
Mar 07, 2016 2.439 2.474 2.295 2.398 22,617 -0.08(-3.38%)
Mar 04, 2016 2.679 2.679 2.395 2.482 29,061 -0.18(-6.72%)
Mar 03, 2016 2.661 2.758 2.661 2.661 346 -0.09(-3.24%)
Mar 02, 2016 2.750 2.781 2.750 2.750 8,868 -0.01(-0.31%)
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.