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 (%)
Jun 30, 2017 6.861 7.047 6.683 6.692 119,369 -0.15(-2.20%)
Jun 29, 2017 6.648 6.994 6.621 6.843 161,147 +0.19(+2.80%)
Jun 28, 2017 6.666 6.763 6.515 6.657 257,806 +0.00(+0.00%)
Jun 27, 2017 6.692 6.736 6.604 6.657 237,104 -0.02(-0.27%)
Jun 26, 2017 6.515 6.772 6.444 6.674 360,374 +0.12(+1.76%)
Jun 23, 2017 6.444 6.586 6.125 6.559 261,741 +0.12(+1.93%)
Jun 22, 2017 5.815 6.435 5.815 6.435 238,241 +0.63(+10.84%)
Jun 21, 2017 6.222 6.355 5.744 5.806 221,871 -0.43(-6.96%)
Jun 20, 2017 6.488 6.506 6.098 6.240 169,020 -0.29(-4.48%)
Jun 19, 2017 6.648 6.710 6.391 6.533 146,221 -0.11(-1.60%)
Jun 16, 2017 6.745 6.914 6.479 6.639 204,163 -0.10(-1.45%)
Jun 15, 2017 7.091 7.242 6.595 6.736 227,389 -0.37(-5.24%)
Jun 14, 2017 7.428 7.446 7.064 7.109 160,528 -0.29(-3.95%)
Jun 13, 2017 7.313 7.534 7.224 7.401 131,476 +0.14(+1.95%)
Jun 12, 2017 7.596 7.604 6.940 7.259 269,356 -0.26(-3.42%)
Jun 09, 2017 7.641 7.738 7.454 7.516 95,170 -0.12(-1.51%)
Jun 08, 2017 7.446 7.756 7.268 7.632 201,098 +0.19(+2.50%)
Jun 07, 2017 7.623 7.648 7.233 7.446 213,677 -0.14(-1.87%)
Jun 06, 2017 7.738 7.871 7.384 7.587 144,372 -0.17(-2.17%)
Jun 05, 2017 7.481 7.756 7.384 7.756 148,888 +0.24(+3.18%)
Jun 02, 2017 7.623 7.658 7.180 7.516 173,517 -0.11(-1.40%)
Jun 01, 2017 7.703 7.844 7.481 7.623 96,531 -0.06(-0.81%)
May 31, 2017 7.703 7.747 7.455 7.685 196,983 -0.04(-0.46%)
May 30, 2017 7.827 7.889 7.579 7.720 113,767 -0.16(-2.02%)
May 26, 2017 7.809 7.977 7.765 7.880 183,778 +0.05(+0.68%)
May 25, 2017 7.836 7.977 7.579 7.827 380,109 +0.04(+0.57%)
May 24, 2017 7.711 7.844 7.694 7.782 354,191 +0.06(+0.80%)
May 23, 2017 7.756 7.929 7.700 7.720 287,506 -0.03(-0.34%)
May 22, 2017 7.667 7.915 7.552 7.747 292,471 +0.20(+2.70%)
May 19, 2017 7.357 7.643 7.313 7.543 1,938,440 +0.19(+2.53%)
May 18, 2017 7.215 7.525 6.976 7.357 524,488 +0.14(+1.97%)
May 17, 2017 7.091 7.529 7.091 7.215 348,143 +0.13(+1.88%)
May 16, 2017 6.967 7.216 6.896 7.082 365,159 +0.20(+2.83%)
May 15, 2017 6.479 7.268 6.479 6.887 444,831 +0.38(+5.86%)
May 12, 2017 6.604 6.728 6.311 6.506 110,569 +0.03(+0.41%)
May 11, 2017 6.488 6.852 6.426 6.479 139,792 -0.03(-0.41%)
May 10, 2017 6.905 7.056 6.382 6.506 269,597 -0.41(-5.90%)
May 09, 2017 6.843 6.923 6.772 6.914 79,057 +0.17(+2.50%)
May 08, 2017 6.834 6.941 6.719 6.745 182,074 +0.01(+0.13%)
May 05, 2017 6.612 6.869 6.533 6.736 165,688 +0.21(+3.26%)
May 04, 2017 6.205 6.754 5.904 6.524 763,484 +0.27(+4.25%)
May 03, 2017 6.267 6.311 6.213 6.258 23,125 -0.04(-0.70%)
May 02, 2017 6.382 6.577 6.302 6.302 117,498 -0.07(-1.11%)
May 01, 2017 6.222 6.488 6.178 6.373 116,732 +0.08(+1.27%)
Apr 28, 2017 6.302 6.373 6.205 6.293 63,468 -0.02(-0.28%)
Apr 27, 2017 6.205 6.435 6.116 6.311 185,209 -0.01(-0.14%)
Apr 26, 2017 6.320 6.453 6.267 6.320 217,691 -0.02(-0.28%)
Apr 25, 2017 6.196 6.364 6.169 6.338 117,474 +0.13(+2.14%)
Apr 24, 2017 5.859 6.497 5.859 6.205 126,803 +0.35(+6.06%)
Apr 21, 2017 5.912 5.974 5.797 5.850 111,794 -0.05(-0.90%)
Apr 20, 2017 6.382 6.409 5.779 5.903 304,294 -0.44(-6.98%)
Apr 19, 2017 6.666 6.763 6.280 6.346 111,583 -0.35(-5.29%)
Apr 18, 2017 6.550 6.754 6.550 6.701 133,500 +0.13(+2.02%)
Apr 17, 2017 6.772 6.869 6.550 6.568 78,685 -0.19(-2.88%)
Apr 13, 2017 6.967 6.994 6.612 6.763 95,662 -0.20(-2.80%)
Apr 12, 2017 6.914 6.985 6.878 6.958 219,714 +0.02(+0.26%)
Apr 11, 2017 6.834 6.958 6.803 6.940 164,800 +0.20(+2.89%)
Apr 10, 2017 6.559 6.974 6.559 6.745 181,954 +0.27(+4.25%)
Apr 07, 2017 6.479 6.555 6.400 6.471 135,698 +0.00(+0.00%)
Apr 06, 2017 6.444 6.648 6.382 6.471 124,513 +0.11(+1.67%)
Apr 05, 2017 6.453 6.515 6.338 6.364 127,450 +0.01(+0.14%)
Apr 04, 2017 6.222 6.453 6.169 6.355 71,061 +0.15(+2.43%)
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.