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 (%)
Apr 28, 2017 6.306 6.377 6.209 6.297 63,426 -0.02(-0.28%)
Apr 27, 2017 6.209 6.439 6.120 6.315 185,085 -0.01(-0.14%)
Apr 26, 2017 6.324 6.457 6.271 6.324 217,546 -0.02(-0.28%)
Apr 25, 2017 6.200 6.368 6.173 6.342 117,396 +0.13(+2.14%)
Apr 24, 2017 5.863 6.501 5.863 6.209 126,719 +0.35(+6.06%)
Apr 21, 2017 5.916 5.978 5.801 5.854 111,719 -0.05(-0.90%)
Apr 20, 2017 6.386 6.413 5.783 5.907 304,091 -0.44(-6.98%)
Apr 19, 2017 6.670 6.768 6.284 6.351 111,508 -0.35(-5.29%)
Apr 18, 2017 6.555 6.759 6.555 6.705 133,411 +0.13(+2.02%)
Apr 17, 2017 6.776 6.874 6.555 6.572 78,632 -0.20(-2.88%)
Apr 13, 2017 6.972 6.998 6.617 6.768 95,598 -0.20(-2.80%)
Apr 12, 2017 6.918 6.989 6.883 6.963 219,567 +0.02(+0.26%)
Apr 11, 2017 6.839 6.963 6.808 6.945 164,689 +0.20(+2.89%)
Apr 10, 2017 6.564 6.978 6.564 6.750 181,832 +0.27(+4.25%)
Apr 07, 2017 6.484 6.559 6.404 6.475 135,607 +0.00(+0.00%)
Apr 06, 2017 6.448 6.652 6.386 6.475 124,430 +0.11(+1.67%)
Apr 05, 2017 6.457 6.519 6.342 6.368 127,365 +0.01(+0.14%)
Apr 04, 2017 6.227 6.457 6.173 6.360 71,013 +0.15(+2.43%)
Apr 03, 2017 6.306 6.506 6.164 6.209 160,370 -0.16(-2.51%)
Mar 31, 2017 6.076 6.652 5.863 6.368 201,934 +0.09(+1.41%)
Mar 30, 2017 6.138 6.431 6.129 6.280 265,083 +0.13(+2.16%)
Mar 29, 2017 5.925 6.164 5.863 6.147 158,415 +0.22(+3.74%)
Mar 28, 2017 5.960 5.987 5.845 5.925 76,376 +0.00(+0.00%)
Mar 27, 2017 5.996 6.005 5.854 5.925 59,596 -0.04(-0.74%)
Mar 24, 2017 5.934 6.058 5.907 5.969 184,404 +0.10(+1.66%)
Mar 23, 2017 6.014 6.014 5.695 5.872 150,372 -0.15(-2.50%)
Mar 22, 2017 6.040 6.093 5.783 6.023 187,115 -0.03(-0.44%)
Mar 21, 2017 6.147 6.209 5.996 6.049 126,210 -0.07(-1.16%)
Mar 20, 2017 6.200 6.271 5.960 6.120 217,198 +0.05(+0.88%)
Mar 17, 2017 6.014 6.209 5.987 6.067 252,299 +0.02(+0.29%)
Mar 16, 2017 6.209 6.209 5.943 6.049 251,523 -0.09(-1.44%)
Mar 15, 2017 5.685 6.147 5.552 6.138 168,979 +0.45(+7.96%)
Mar 14, 2017 6.031 6.076 5.597 5.685 249,339 -0.35(-5.74%)
Mar 13, 2017 6.040 7.096 5.729 6.031 451,183 +0.62(+11.48%)
Mar 10, 2017 5.473 5.535 5.375 5.411 143,845 +0.09(+1.67%)
Mar 09, 2017 5.446 5.561 5.251 5.322 234,629 -0.16(-2.91%)
Mar 08, 2017 5.845 6.422 5.384 5.481 150,185 -0.01(-0.16%)
Mar 07, 2017 5.508 5.641 5.348 5.490 163,043 -0.02(-0.32%)
Mar 06, 2017 5.277 5.544 5.269 5.508 223,783 +0.20(+3.85%)
Mar 03, 2017 5.322 5.464 5.261 5.304 93,871 -0.04(-0.83%)
Mar 02, 2017 5.100 5.508 5.066 5.348 208,303 +0.15(+2.90%)
Mar 01, 2017 4.799 5.233 4.701 5.198 142,491 +0.45(+9.53%)
Feb 28, 2017 4.612 4.878 4.461 4.745 121,683 +0.15(+3.28%)
Feb 27, 2017 4.435 4.603 4.391 4.595 33,140 +0.11(+2.37%)
Feb 24, 2017 4.249 4.497 4.249 4.488 45,530 +0.19(+4.33%)
Feb 23, 2017 4.314 4.328 4.231 4.302 46,693 -0.04(-1.02%)
Feb 22, 2017 4.391 4.417 4.302 4.346 90,205 -0.09(-2.00%)
Feb 21, 2017 4.435 4.506 4.374 4.435 122,372 +0.09(+2.04%)
Feb 17, 2017 4.346 4.346 4.346 0 -0.12(-2.58%)
Feb 16, 2017 4.479 4.497 4.373 4.461 28,199 +0.03(+0.60%)
Feb 15, 2017 4.435 4.479 4.373 4.435 45,933 -0.04(-0.79%)
Feb 14, 2017 4.515 4.568 4.435 4.470 50,144 -0.07(-1.56%)
Feb 13, 2017 4.488 4.572 4.444 4.541 49,407 +0.07(+1.59%)
Feb 10, 2017 4.479 4.692 4.426 4.470 59,139 +0.05(+1.20%)
Feb 09, 2017 4.444 4.479 4.408 4.417 57,782 -0.03(-0.60%)
Feb 08, 2017 4.382 4.497 4.373 4.444 145,034 +0.01(+0.20%)
Feb 07, 2017 4.488 4.524 4.195 4.435 418,814 +0.04(+0.81%)
Feb 06, 2017 4.213 4.453 4.124 4.399 62,977 +0.06(+1.43%)
Feb 03, 2017 4.373 4.453 4.204 4.337 109,559 -0.10(-2.20%)
Feb 02, 2017 4.186 4.453 4.124 4.435 145,180 +0.20(+4.82%)
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.