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 (%)
Dec 31, 2015 2.420 2.393 2.393 2.393 40,840 -0.02(-0.73%)
Dec 30, 2015 2.349 2.433 2.349 2.411 16,591 -0.12(-4.56%)
Dec 29, 2015 2.402 2.526 2.349 2.526 19,786 +0.09(+3.64%)
Dec 28, 2015 2.438 2.438 2.438 2.438 2,707 +0.00(+0.00%)
Dec 24, 2015 2.446 2.438 2.438 2.438 2,594 -0.02(-0.72%)
Dec 23, 2015 2.517 2.526 2.455 2.455 2,707 -0.02(-0.72%)
Dec 22, 2015 2.393 2.517 2.393 2.473 9,268 -0.01(-0.36%)
Dec 21, 2015 2.659 2.748 2.482 2.482 8,063 +0.04(+1.82%)
Dec 18, 2015 2.450 2.482 2.438 2.438 3,671 +0.00(+0.00%)
Dec 17, 2015 2.438 2.446 2.438 2.438 2,181 -0.01(-0.36%)
Dec 16, 2015 2.438 2.482 2.438 2.446 542 +0.04(+1.85%)
Dec 15, 2015 2.402 2.482 2.393 2.402 16,402 -0.02(-0.73%)
Dec 14, 2015 2.393 2.438 2.393 2.420 24,157 -0.08(-3.19%)
Dec 11, 2015 2.414 2.500 2.411 2.500 2,071 +0.06(+2.55%)
Dec 10, 2015 2.482 2.482 2.438 2.438 9,000 -0.04(-1.79%)
Dec 09, 2015 2.668 2.668 2.467 2.482 9,606 -0.19(-6.98%)
Dec 08, 2015 2.739 2.788 2.668 2.668 2,359 -0.04(-1.63%)
Dec 07, 2015 2.810 2.863 2.668 2.712 6,563 -0.17(-5.85%)
Dec 04, 2015 2.886 2.886 2.881 2.881 1,870 -0.04(-1.52%)
Dec 03, 2015 2.934 2.934 2.925 2.925 969 -0.04(-1.20%)
Dec 02, 2015 3.014 3.031 2.934 2.961 16,909 -0.09(-2.91%)
Dec 01, 2015 3.058 3.058 3.014 3.049 5,004 -0.09(-2.82%)
Nov 30, 2015 2.961 3.138 2.961 3.138 16,711 +0.18(+5.99%)
Nov 27, 2015 2.969 2.969 2.961 2.961 3,635 +0.12(+4.05%)
Nov 25, 2015 2.845 2.845 2.845 2.845 4,964 +0.00(+0.00%)
Nov 24, 2015 2.845 2.877 2.836 2.845 10,061 +0.01(+0.31%)
Nov 23, 2015 2.969 3.005 2.836 2.836 8,899 -0.17(-5.60%)
Nov 20, 2015 3.005 3.014 3.005 3.005 3,199 +0.00(+0.00%)
Nov 19, 2015 2.836 3.005 2.836 3.005 2,028 +0.15(+5.15%)
Nov 18, 2015 3.014 3.014 2.845 2.858 7,360 -0.00(-0.12%)
Nov 17, 2015 2.861 2.861 2.861 2.861 375 +0.02(+0.84%)
Nov 13, 2015 2.836 2.836 2.836 2.837 24 +0.00(+0.03%)
Nov 12, 2015 2.934 2.934 2.836 2.836 2,465 -0.06(-2.14%)
Nov 11, 2015 2.836 3.058 2.748 2.898 3,119 -0.20(-6.57%)
Nov 10, 2015 3.005 3.102 2.961 3.102 21,472 +0.09(+2.94%)
Nov 09, 2015 2.819 3.014 2.819 3.014 3,972 +0.15(+5.26%)
Nov 06, 2015 2.845 2.925 2.845 2.863 1,110 -0.05(-1.82%)
Nov 05, 2015 2.925 2.925 2.916 2.916 401 -0.01(-0.30%)
Nov 04, 2015 2.712 2.925 2.710 2.925 11,990 +0.22(+8.20%)
Nov 03, 2015 2.703 2.703 2.624 2.703 15,337 -0.00(-0.00%)
Nov 02, 2015 2.570 2.703 2.570 2.703 3,024 +0.15(+5.90%)
Oct 30, 2015 2.703 2.721 2.544 2.553 4,667 -0.11(-4.00%)
Oct 29, 2015 2.704 2.828 2.659 2.659 7,583 -0.12(-4.15%)
Oct 28, 2015 2.801 2.881 2.765 2.774 21,999 +0.01(+0.32%)
Oct 27, 2015 2.836 2.836 2.765 2.765 2,159 -0.07(-2.50%)
Oct 26, 2015 2.881 2.881 2.836 2.836 7,671 +0.00(+0.00%)
Oct 23, 2015 2.881 2.881 2.836 2.836 1,902 -0.04(-1.23%)
Oct 22, 2015 2.952 2.952 2.836 2.872 4,117 +0.02(+0.62%)
Oct 21, 2015 2.961 3.005 2.837 2.854 1,631 -0.06(-2.13%)
Oct 20, 2015 2.969 3.049 2.881 2.916 2,981 +0.04(+1.23%)
Oct 19, 2015 2.854 3.155 2.836 2.881 53,314 +0.04(+1.56%)
Oct 16, 2015 2.836 2.881 2.836 2.836 7,105 -0.00(-0.00%)
Oct 15, 2015 2.703 2.916 2.703 2.836 8,733 +0.08(+2.90%)
Oct 14, 2015 2.748 2.801 2.659 2.757 16,032 +0.01(+0.32%)
Oct 13, 2015 2.854 2.881 2.748 2.748 14,327 -0.07(-2.52%)
Oct 12, 2015 2.881 2.881 2.819 2.819 2,820 -0.06(-2.15%)
Oct 09, 2015 2.872 2.881 2.819 2.881 1,094 +0.10(+3.50%)
Oct 08, 2015 2.881 2.881 2.774 2.783 2,113 -0.04(-1.26%)
Oct 07, 2015 2.925 2.925 2.819 2.819 10,506 -0.11(-3.64%)
Oct 06, 2015 2.836 3.085 2.836 2.925 13,961 +0.12(+4.10%)
Oct 05, 2015 2.730 2.952 2.730 2.810 7,210 -0.01(-0.19%)
Oct 02, 2015 2.740 2.828 2.740 2.815 7,627 +0.06(+2.12%)
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.