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 29, 2015 4.521 4.565 4.352 4.503 44,289 -0.09(-1.97%)
May 28, 2015 4.653 4.689 4.593 4.593 1,348 -0.01(-0.15%)
May 27, 2015 4.627 4.689 4.600 4.600 2,453 +0.02(+0.39%)
May 26, 2015 4.840 4.911 4.521 4.583 16,231 -0.35(-7.01%)
May 22, 2015 4.618 4.928 4.928 4.928 2,143 -0.01(-0.18%)
May 21, 2015 4.866 4.964 4.835 4.937 12,948 +0.04(+0.72%)
May 20, 2015 4.877 4.946 4.769 4.902 21,227 -0.03(-0.54%)
May 19, 2015 4.840 4.964 4.840 4.928 19,369 -0.03(-0.54%)
May 18, 2015 4.964 4.964 4.822 4.955 50,801 +0.05(+0.92%)
May 15, 2015 4.591 4.955 4.565 4.910 40,276 +0.03(+0.71%)
May 14, 2015 4.866 4.946 4.786 4.875 10,594 +0.00(+0.00%)
May 13, 2015 4.698 4.875 4.698 4.875 40,710 +0.23(+4.96%)
May 12, 2015 4.671 4.671 4.574 4.645 5,070 +0.10(+2.14%)
May 11, 2015 4.423 4.600 4.255 4.547 27,210 +0.11(+2.58%)
May 08, 2015 4.299 4.645 4.060 4.433 39,266 +0.13(+3.11%)
May 07, 2015 4.708 4.822 4.184 4.299 36,511 -0.52(-10.74%)
May 06, 2015 4.716 4.822 4.698 4.816 70,757 +0.10(+2.13%)
May 05, 2015 4.751 4.875 4.671 4.716 15,303 -0.08(-1.66%)
May 04, 2015 4.919 5.079 4.795 4.795 11,765 -0.09(-1.78%)
May 01, 2015 4.911 4.911 4.840 4.882 2,022 +0.09(+1.81%)
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%)
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.