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

Geopark Hlds Lmtd (NY: GPRK )

10.33 +0.10 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 31, 2017 4.281 4.370 4.210 4.352 38,517 +0.07(+1.66%)
Jan 30, 2017 4.308 4.361 4.210 4.281 63,062 -0.11(-2.42%)
Jan 27, 2017 4.370 4.423 4.228 4.388 170,509 -0.03(-0.60%)
Jan 26, 2017 4.343 4.529 4.210 4.414 225,193 +0.05(+1.22%)
Jan 25, 2017 4.317 4.423 4.290 4.361 30,589 +0.00(+0.00%)
Jan 24, 2017 4.299 4.379 4.193 4.361 73,293 +0.09(+2.07%)
Jan 23, 2017 4.263 4.343 4.184 4.272 55,527 +0.02(+0.42%)
Jan 20, 2017 4.219 4.343 4.144 4.255 57,101 +0.09(+2.13%)
Jan 19, 2017 4.175 4.326 4.166 4.166 179,108 -0.04(-0.84%)
Jan 18, 2017 4.113 4.432 4.113 4.201 160,525 +0.01(+0.21%)
Jan 17, 2017 4.219 4.219 4.077 4.193 1,614,368 +0.06(+1.50%)
Jan 13, 2017 4.131 4.131 4.131 0 -0.03(-0.64%)
Jan 12, 2017 4.201 4.210 4.104 4.157 74,354 -0.04(-1.05%)
Jan 11, 2017 4.122 4.237 4.024 4.201 7,242 +0.08(+1.94%)
Jan 10, 2017 4.122 4.157 3.900 4.122 58,881 -0.03(-0.64%)
Jan 09, 2017 4.201 4.246 3.998 4.148 32,064 -0.07(-1.68%)
Jan 06, 2017 4.184 4.379 4.122 4.219 34,888 +0.01(+0.21%)
Jan 05, 2017 4.201 4.379 4.157 4.210 65,115 -0.01(-0.21%)
Jan 04, 2017 3.927 4.219 3.900 4.219 46,780 +0.23(+5.78%)
Jan 03, 2017 3.882 4.148 3.767 3.989 152,924 +0.17(+4.41%)
Dec 30, 2016 3.820 3.820 3.820 0 -0.04(-0.92%)
Dec 29, 2016 3.882 3.971 3.665 3.856 59,247 +0.00(+0.00%)
Dec 28, 2016 3.749 3.944 3.634 3.856 68,160 +0.11(+2.84%)
Dec 27, 2016 3.758 3.909 3.581 3.749 125,293 -0.06(-1.63%)
Dec 23, 2016 3.811 3.811 3.811 0 -0.03(-0.69%)
Dec 22, 2016 4.024 4.060 3.838 3.838 283,124 -0.15(-3.78%)
Dec 21, 2016 4.104 4.246 3.971 3.989 88,572 -0.12(-2.81%)
Dec 20, 2016 4.006 4.148 3.971 4.104 54,252 +0.10(+2.43%)
Dec 19, 2016 4.104 4.193 3.971 4.006 105,042 -0.07(-1.74%)
Dec 16, 2016 4.139 4.193 4.068 4.077 37,525 -0.09(-2.13%)
Dec 15, 2016 4.193 4.246 4.095 4.166 24,348 -0.01(-0.21%)
Dec 14, 2016 3.989 4.228 3.975 4.175 689,521 +0.19(+4.67%)
Dec 13, 2016 3.909 4.379 3.856 3.989 293,558 +0.18(+4.65%)
Dec 12, 2016 3.998 4.379 3.741 3.811 174,082 -0.10(-2.49%)
Dec 09, 2016 4.077 4.157 3.811 3.909 173,557 -0.18(-4.34%)
Dec 08, 2016 4.166 4.246 4.077 4.086 25,956 -0.10(-2.33%)
Dec 07, 2016 4.317 4.317 3.882 4.184 72,096 -0.18(-4.06%)
Dec 06, 2016 4.467 4.468 4.281 4.361 27,734 -0.05(-1.20%)
Dec 05, 2016 4.343 4.707 4.343 4.414 159,276 +0.02(+0.40%)
Dec 02, 2016 4.521 4.653 4.352 4.396 82,099 -0.09(-1.98%)
Dec 01, 2016 4.184 4.653 4.042 4.485 113,068 +0.31(+7.43%)
Nov 30, 2016 3.873 4.379 3.873 4.175 283,376 +0.28(+7.17%)
Nov 29, 2016 4.175 4.175 3.829 3.896 50,019 -0.30(-7.08%)
Nov 28, 2016 4.104 4.370 3.990 4.193 79,014 +0.01(+0.21%)
Nov 25, 2016 4.423 4.423 4.184 4.184 8,080 -0.13(-3.08%)
Nov 23, 2016 4.317 4.317 4.317 0 -0.10(-2.21%)
Nov 22, 2016 4.293 4.538 4.219 4.414 59,491 +0.13(+3.11%)
Nov 21, 2016 4.077 4.475 4.077 4.281 94,210 +0.27(+6.62%)
Nov 18, 2016 4.068 4.068 3.936 4.015 32,478 -0.05(-1.31%)
Nov 17, 2016 3.873 4.068 3.847 4.068 29,860 +0.18(+4.56%)
Nov 16, 2016 3.900 4.006 3.794 3.891 1,171,676 -0.05(-1.35%)
Nov 15, 2016 3.949 4.077 3.811 3.944 80,638 +0.02(+0.45%)
Nov 14, 2016 3.900 3.927 3.773 3.927 35,844 -0.04(-0.89%)
Nov 11, 2016 3.998 4.060 3.962 3.962 17,930 -0.12(-2.82%)
Nov 10, 2016 4.148 4.148 4.033 4.077 11,734 -0.04(-1.08%)
Nov 09, 2016 3.847 4.122 3.807 4.122 43,481 +0.29(+7.64%)
Nov 08, 2016 3.794 3.856 3.780 3.829 29,369 +0.02(+0.47%)
Nov 07, 2016 3.900 3.942 3.767 3.811 49,729 -0.10(-2.49%)
Nov 04, 2016 4.015 4.015 3.811 3.909 98,648 -0.12(-3.08%)
Nov 03, 2016 3.989 4.033 3.904 4.033 142,689 +0.07(+1.79%)
Nov 02, 2016 3.971 3.989 3.900 3.962 106,338 +0.00(+0.00%)
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.