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 (%)
Jan 30, 2015 3.397 3.449 3.282 3.353 126,172 -0.23(-6.36%)
Jan 29, 2015 3.858 3.894 3.558 3.581 28,422 -0.32(-8.25%)
Jan 28, 2015 3.991 3.991 3.867 3.903 6,797 -0.04(-1.12%)
Jan 27, 2015 3.947 3.947 3.814 3.947 18,753 +0.01(+0.23%)
Jan 26, 2015 3.991 3.991 3.825 3.938 14,906 -0.01(-0.22%)
Jan 23, 2015 4.071 4.160 3.938 3.947 42,018 +0.00(+0.00%)
Jan 22, 2015 4.009 4.080 3.947 3.947 196,294 -0.06(-1.55%)
Jan 21, 2015 4.133 4.133 3.947 4.009 28,438 -0.04(-1.09%)
Jan 20, 2015 4.346 4.346 3.938 4.053 131,921 -0.10(-2.35%)
Jan 16, 2015 4.257 4.257 4.080 4.151 21,962 +0.20(+5.17%)
Jan 15, 2015 4.240 4.266 3.947 3.947 23,132 -0.17(-4.09%)
Jan 14, 2015 3.947 4.116 3.947 4.116 11,392 +0.15(+3.80%)
Jan 13, 2015 4.009 4.027 3.947 3.965 346,795 -0.03(-0.67%)
Jan 12, 2015 4.053 4.169 3.991 3.991 20,557 -0.09(-2.17%)
Jan 09, 2015 4.080 4.213 3.991 4.080 19,466 +0.01(+0.22%)
Jan 08, 2015 4.293 4.293 4.000 4.071 34,136 -0.11(-2.55%)
Jan 07, 2015 4.408 4.426 4.178 4.178 10,981 -0.18(-4.07%)
Jan 06, 2015 4.470 4.550 4.355 4.355 3,351 -0.13(-2.96%)
Jan 05, 2015 4.763 4.861 4.391 4.488 47,802 -0.27(-5.60%)
Jan 02, 2015 4.497 4.754 4.497 4.754 2,950 +0.20(+4.48%)
Dec 31, 2014 4.453 4.550 4.550 4.550 3,946 +0.09(+1.99%)
Dec 30, 2014 4.701 4.719 4.444 4.461 193,514 -0.24(-5.09%)
Dec 29, 2014 4.763 4.932 4.701 4.701 142,552 -0.01(-0.19%)
Dec 26, 2014 4.781 4.781 4.559 4.710 16,355 -0.08(-1.67%)
Dec 24, 2014 4.869 4.790 4.790 4.790 233,378 +0.03(+0.56%)
Dec 23, 2014 4.905 4.905 4.736 4.763 28,725 -0.21(-4.28%)
Dec 22, 2014 4.958 5.198 4.869 4.976 27,554 +0.09(+1.81%)
Dec 19, 2014 4.777 4.976 4.600 4.887 201,341 +0.28(+6.17%)
Dec 18, 2014 4.754 4.754 4.435 4.603 16,370 -0.01(-0.19%)
Dec 17, 2014 4.524 4.612 4.515 4.612 170,883 +0.13(+2.97%)
Dec 16, 2014 4.461 4.736 4.364 4.479 81,504 -0.26(-5.43%)
Dec 15, 2014 5.153 5.153 4.621 4.736 63,208 -0.42(-8.09%)
Dec 12, 2014 5.402 5.411 5.153 5.153 19,412 -0.35(-6.29%)
Dec 11, 2014 5.473 5.499 5.393 5.499 30,492 +0.00(+0.00%)
Dec 10, 2014 5.455 5.499 5.233 5.499 27,177 -0.09(-1.59%)
Dec 09, 2014 5.623 5.641 5.544 5.588 33,372 -0.04(-0.79%)
Dec 08, 2014 5.535 5.677 5.526 5.632 31,299 -0.04(-0.78%)
Dec 05, 2014 5.340 5.712 5.340 5.677 54,460 +0.37(+7.02%)
Dec 04, 2014 5.792 5.792 5.304 5.304 239,151 -0.29(-5.23%)
Dec 03, 2014 5.517 5.739 5.499 5.597 91,643 +0.08(+1.45%)
Dec 02, 2014 5.801 5.863 5.499 5.517 94,747 -0.20(-3.57%)
Dec 01, 2014 5.721 5.783 5.606 5.721 61,367 -0.54(-8.64%)
Nov 28, 2014 6.830 6.830 6.138 6.262 217,742 -0.74(-10.63%)
Nov 26, 2014 7.184 7.007 7.007 7.007 7,441 -0.15(-2.11%)
Nov 25, 2014 7.255 7.300 7.096 7.158 81,210 -0.10(-1.34%)
Nov 24, 2014 7.247 7.388 7.122 7.255 86,244 +0.12(+1.61%)
Nov 21, 2014 7.229 7.273 7.096 7.140 66,135 -0.04(-0.62%)
Nov 20, 2014 6.954 7.184 6.954 7.184 73,404 +0.18(+2.53%)
Nov 19, 2014 6.963 7.096 6.945 7.007 48,919 +0.04(+0.64%)
Nov 18, 2014 6.927 6.963 6.918 6.963 110,055 +0.02(+0.25%)
Nov 17, 2014 6.963 7.050 6.945 6.945 2,942 -0.02(-0.25%)
Nov 14, 2014 6.865 7.042 6.865 6.963 26,663 +0.04(+0.64%)
Nov 13, 2014 7.184 7.184 6.874 6.918 10,195 -0.27(-3.70%)
Nov 12, 2014 7.211 7.220 6.883 7.184 88,935 -0.04(-0.61%)
Nov 11, 2014 7.122 7.264 7.114 7.229 118,374 +0.04(+0.62%)
Nov 10, 2014 7.211 7.211 7.184 7.184 733 -0.04(-0.61%)
Nov 07, 2014 7.034 7.317 7.034 7.229 70,444 +0.21(+3.03%)
Nov 06, 2014 7.158 7.167 7.004 7.016 17,165 -0.12(-1.74%)
Nov 05, 2014 7.273 7.291 7.096 7.140 8,782 -0.18(-2.42%)
Nov 04, 2014 7.317 7.486 7.229 7.317 27,073 -0.18(-2.37%)
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.