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

Geopark Hlds Lmtd (NY: GPRK )

10.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2017 7.819 7.864 7.567 7.801 194,053 -0.04(-0.46%)
May 30, 2017 7.945 8.008 7.693 7.837 112,075 -0.16(-2.02%)
May 26, 2017 7.927 8.098 7.882 7.999 181,044 +0.05(+0.68%)
May 25, 2017 7.954 8.098 7.694 7.945 374,454 +0.04(+0.57%)
May 24, 2017 7.828 7.963 7.810 7.900 348,922 +0.06(+0.80%)
May 23, 2017 7.873 8.048 7.816 7.837 283,229 -0.03(-0.34%)
May 22, 2017 7.783 8.035 7.666 7.864 288,120 +0.21(+2.70%)
May 19, 2017 7.468 7.758 7.423 7.657 1,909,604 +0.19(+2.53%)
May 18, 2017 7.324 7.639 7.081 7.468 516,685 +0.14(+1.97%)
May 17, 2017 7.198 7.643 7.198 7.324 342,964 +0.13(+1.88%)
May 16, 2017 7.072 7.325 7.000 7.189 359,727 +0.20(+2.83%)
May 15, 2017 6.577 7.378 6.577 6.991 438,213 +0.39(+5.86%)
May 12, 2017 6.703 6.829 6.406 6.604 108,924 +0.03(+0.41%)
May 11, 2017 6.586 6.955 6.523 6.577 137,713 -0.03(-0.41%)
May 10, 2017 7.009 7.162 6.478 6.604 265,586 -0.41(-5.90%)
May 09, 2017 6.946 7.027 6.874 7.018 77,881 +0.17(+2.50%)
May 08, 2017 6.937 7.046 6.820 6.847 179,366 +0.01(+0.13%)
May 05, 2017 6.712 6.973 6.631 6.838 163,223 +0.22(+3.26%)
May 04, 2017 6.298 6.856 5.993 6.622 752,126 +0.27(+4.25%)
May 03, 2017 6.361 6.406 6.307 6.352 22,781 -0.04(-0.70%)
May 02, 2017 6.478 6.676 6.397 6.397 115,750 -0.07(-1.11%)
May 01, 2017 6.316 6.586 6.271 6.469 114,995 +0.08(+1.27%)
Apr 28, 2017 6.397 6.469 6.298 6.388 62,524 -0.02(-0.28%)
Apr 27, 2017 6.298 6.532 6.208 6.406 182,453 -0.01(-0.14%)
Apr 26, 2017 6.415 6.550 6.361 6.415 214,453 -0.02(-0.28%)
Apr 25, 2017 6.289 6.460 6.262 6.433 115,727 +0.13(+2.14%)
Apr 24, 2017 5.947 6.595 5.947 6.298 124,917 +0.36(+6.06%)
Apr 21, 2017 6.001 6.064 5.884 5.938 110,131 -0.05(-0.90%)
Apr 20, 2017 6.478 6.505 5.866 5.992 299,768 -0.45(-6.98%)
Apr 19, 2017 6.766 6.865 6.375 6.442 109,923 -0.36(-5.29%)
Apr 18, 2017 6.649 6.856 6.649 6.802 131,514 +0.13(+2.02%)
Apr 17, 2017 6.874 6.973 6.649 6.667 77,514 -0.20(-2.88%)
Apr 13, 2017 7.072 7.099 6.712 6.865 94,239 -0.20(-2.80%)
Apr 12, 2017 7.018 7.090 6.982 7.063 216,446 +0.02(+0.26%)
Apr 11, 2017 6.937 7.063 6.906 7.045 162,348 +0.20(+2.89%)
Apr 10, 2017 6.658 7.079 6.658 6.847 179,247 +0.28(+4.25%)
Apr 07, 2017 6.577 6.654 6.496 6.568 133,679 +0.00(+0.00%)
Apr 06, 2017 6.541 6.748 6.478 6.568 122,661 +0.11(+1.67%)
Apr 05, 2017 6.550 6.613 6.433 6.460 125,554 +0.01(+0.14%)
Apr 04, 2017 6.316 6.550 6.262 6.451 70,004 +0.15(+2.43%)
Apr 03, 2017 6.397 6.600 6.253 6.298 158,090 -0.16(-2.51%)
Mar 31, 2017 6.163 6.748 5.947 6.460 199,063 +0.09(+1.41%)
Mar 30, 2017 6.226 6.523 6.217 6.370 261,314 +0.13(+2.16%)
Mar 29, 2017 6.010 6.253 5.947 6.235 156,163 +0.22(+3.74%)
Mar 28, 2017 6.046 6.073 5.929 6.010 75,291 +0.00(+0.00%)
Mar 27, 2017 6.082 6.091 5.938 6.010 58,748 -0.04(-0.74%)
Mar 24, 2017 6.019 6.145 5.992 6.055 181,782 +0.10(+1.66%)
Mar 23, 2017 6.100 6.100 5.777 5.956 148,234 -0.15(-2.50%)
Mar 22, 2017 6.127 6.181 5.866 6.109 184,455 -0.03(-0.44%)
Mar 21, 2017 6.235 6.298 6.082 6.136 124,416 -0.07(-1.16%)
Mar 20, 2017 6.289 6.361 6.046 6.208 214,111 +0.05(+0.88%)
Mar 17, 2017 6.100 6.298 6.073 6.154 248,712 +0.02(+0.29%)
Mar 16, 2017 6.298 6.298 6.028 6.136 247,947 -0.09(-1.44%)
Mar 15, 2017 5.767 6.235 5.633 6.226 166,577 +0.46(+7.96%)
Mar 14, 2017 6.118 6.163 5.678 5.767 245,795 -0.35(-5.74%)
Mar 13, 2017 6.127 7.198 5.812 6.118 444,768 +0.63(+11.48%)
Mar 10, 2017 5.552 5.615 5.453 5.489 141,800 +0.09(+1.67%)
Mar 09, 2017 5.525 5.642 5.327 5.399 231,293 -0.16(-2.91%)
Mar 08, 2017 5.929 6.514 5.462 5.561 148,050 -0.01(-0.16%)
Mar 07, 2017 5.588 5.722 5.426 5.570 160,725 -0.02(-0.32%)
Mar 06, 2017 5.354 5.624 5.345 5.588 220,601 +0.21(+3.85%)
Mar 03, 2017 5.399 5.543 5.336 5.381 92,536 -0.04(-0.83%)
Mar 02, 2017 5.174 5.588 5.139 5.426 205,342 +0.15(+2.90%)
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.