Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geopark Hlds Lmtd (NY: GPRK )

10.06 +0.08 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2014 4.514 4.613 4.613 4.613 3,892 +0.09(+1.99%)
Dec 30, 2014 4.766 4.784 4.505 4.523 190,891 -0.24(-5.09%)
Dec 29, 2014 4.828 4.999 4.766 4.766 140,620 -0.01(-0.19%)
Dec 26, 2014 4.846 4.846 4.622 4.775 16,133 -0.08(-1.67%)
Dec 24, 2014 4.936 4.855 4.855 4.855 230,214 +0.03(+0.56%)
Dec 23, 2014 4.972 4.972 4.802 4.828 28,336 -0.22(-4.28%)
Dec 22, 2014 5.026 5.269 4.936 5.044 27,180 +0.09(+1.81%)
Dec 19, 2014 4.843 5.044 4.663 4.954 198,612 +0.29(+6.17%)
Dec 18, 2014 4.819 4.819 4.496 4.667 16,148 -0.01(-0.19%)
Dec 17, 2014 4.586 4.676 4.577 4.676 168,567 +0.13(+2.97%)
Dec 16, 2014 4.523 4.802 4.424 4.541 80,399 -0.26(-5.43%)
Dec 15, 2014 5.224 5.224 4.685 4.802 62,351 -0.42(-8.09%)
Dec 12, 2014 5.476 5.485 5.224 5.224 19,148 -0.35(-6.29%)
Dec 11, 2014 5.548 5.575 5.467 5.575 30,079 +0.00(+0.00%)
Dec 10, 2014 5.530 5.575 5.305 5.575 26,809 -0.09(-1.59%)
Dec 09, 2014 5.701 5.719 5.620 5.665 32,919 -0.04(-0.79%)
Dec 08, 2014 5.611 5.755 5.602 5.710 30,875 -0.04(-0.78%)
Dec 05, 2014 5.413 5.791 5.413 5.755 53,722 +0.38(+7.02%)
Dec 04, 2014 5.872 5.872 5.377 5.377 235,909 -0.30(-5.23%)
Dec 03, 2014 5.593 5.818 5.575 5.674 90,401 +0.08(+1.45%)
Dec 02, 2014 5.881 5.943 5.575 5.593 93,462 -0.21(-3.57%)
Dec 01, 2014 5.800 5.863 5.683 5.800 60,535 -0.55(-8.64%)
Nov 28, 2014 6.924 6.924 6.222 6.348 214,790 -0.76(-10.63%)
Nov 26, 2014 7.283 7.103 7.103 7.103 7,340 -0.15(-2.11%)
Nov 25, 2014 7.355 7.400 7.193 7.256 80,109 -0.10(-1.34%)
Nov 24, 2014 7.346 7.490 7.220 7.355 85,074 +0.12(+1.61%)
Nov 21, 2014 7.328 7.373 7.193 7.238 65,238 -0.04(-0.62%)
Nov 20, 2014 7.049 7.283 7.049 7.283 72,409 +0.18(+2.53%)
Nov 19, 2014 7.058 7.193 7.040 7.103 48,256 +0.05(+0.64%)
Nov 18, 2014 7.022 7.058 7.013 7.058 108,563 +0.02(+0.25%)
Nov 17, 2014 7.058 7.147 7.040 7.040 2,902 -0.02(-0.25%)
Nov 14, 2014 6.960 7.139 6.960 7.058 26,302 +0.04(+0.64%)
Nov 13, 2014 7.283 7.283 6.968 7.013 10,057 -0.27(-3.70%)
Nov 12, 2014 7.310 7.319 6.977 7.283 87,729 -0.04(-0.61%)
Nov 11, 2014 7.220 7.364 7.211 7.328 116,770 +0.04(+0.62%)
Nov 10, 2014 7.310 7.310 7.283 7.283 724 -0.04(-0.61%)
Nov 07, 2014 7.130 7.418 7.130 7.328 69,489 +0.22(+3.03%)
Nov 06, 2014 7.256 7.265 7.101 7.112 16,932 -0.13(-1.74%)
Nov 05, 2014 7.373 7.391 7.193 7.238 8,663 -0.18(-2.42%)
Nov 04, 2014 7.418 7.589 7.328 7.418 26,706 -0.18(-2.37%)
Nov 03, 2014 7.589 7.643 7.497 7.598 17,567 -0.13(-1.63%)
Oct 31, 2014 8.083 8.083 7.508 7.724 10,365 -0.14(-1.83%)
Oct 30, 2014 7.787 7.994 7.643 7.868 21,792 +0.09(+1.16%)
Oct 29, 2014 7.103 7.778 7.103 7.778 50,310 +0.79(+11.33%)
Oct 28, 2014 7.400 7.400 6.986 6.986 43,665 -0.31(-4.19%)
Oct 27, 2014 6.933 7.571 7.220 7.292 59,575 +0.07(+1.00%)
Oct 24, 2014 7.193 7.301 7.193 7.220 13,223 -0.06(-0.86%)
Oct 23, 2014 7.256 7.355 7.238 7.283 39,844 +0.04(+0.62%)
Oct 22, 2014 7.274 7.553 7.220 7.238 43,295 -0.04(-0.49%)
Oct 21, 2014 7.283 7.526 7.202 7.274 14,908 -0.02(-0.25%)
Oct 20, 2014 7.679 7.679 7.193 7.292 30,366 -0.08(-1.10%)
Oct 17, 2014 7.193 7.373 7.058 7.373 44,631 +0.09(+1.23%)
Oct 16, 2014 7.202 7.283 7.193 7.283 28,568 +0.03(+0.37%)
Oct 15, 2014 7.292 7.292 7.013 7.256 76,152 -0.10(-1.34%)
Oct 14, 2014 6.986 7.481 6.933 7.355 59,441 +0.30(+4.20%)
Oct 13, 2014 6.834 7.193 6.294 7.058 151,023 -0.20(-2.73%)
Oct 10, 2014 7.778 7.778 7.238 7.256 30,400 -0.47(-6.05%)
Oct 09, 2014 7.688 7.724 7.418 7.724 22,096 -0.09(-1.15%)
Oct 08, 2014 8.272 8.272 6.977 7.814 80,332 -0.58(-6.96%)
Oct 07, 2014 8.281 8.443 8.182 8.398 9,330 +0.18(+2.19%)
Oct 06, 2014 8.182 8.632 8.182 8.218 34,601 -0.01(-0.11%)
Oct 03, 2014 7.877 8.227 7.698 8.227 27,313 +0.13(+1.67%)
Oct 02, 2014 8.173 8.317 8.083 8.092 105,536 -0.13(-1.64%)
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.