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 31, 2018 8.825 8.870 8.719 8.737 77,667 -0.10(-1.10%)
Jan 30, 2018 8.905 8.905 8.648 8.834 86,563 -0.11(-1.19%)
Jan 29, 2018 8.870 9.091 8.648 8.941 109,623 -0.04(-0.49%)
Jan 26, 2018 9.020 9.038 8.808 8.985 140,333 +0.01(+0.10%)
Jan 25, 2018 9.224 9.358 8.887 8.976 136,413 -0.18(-1.94%)
Jan 24, 2018 9.313 9.437 9.136 9.154 80,742 -0.16(-1.71%)
Jan 23, 2018 9.145 9.413 8.967 9.313 137,318 +0.23(+2.54%)
Jan 22, 2018 9.251 9.313 8.781 9.083 215,841 -0.23(-2.48%)
Jan 19, 2018 9.154 9.384 9.047 9.313 102,569 +0.12(+1.25%)
Jan 18, 2018 9.384 9.384 8.985 9.198 119,566 -0.05(-0.58%)
Jan 17, 2018 9.579 9.597 9.056 9.251 190,201 -0.21(-2.25%)
Jan 16, 2018 9.633 9.739 9.331 9.464 179,511 -0.03(-0.28%)
Jan 12, 2018 9.491 9.491 9.491 0 +0.04(+0.38%)
Jan 11, 2018 9.783 9.881 9.393 9.455 140,356 -0.20(-2.02%)
Jan 10, 2018 8.994 9.836 8.800 9.650 190,729 +0.35(+3.82%)
Jan 09, 2018 8.870 9.331 8.861 9.295 200,092 +0.32(+3.56%)
Jan 08, 2018 8.870 9.047 8.733 8.976 171,974 +0.11(+1.20%)
Jan 05, 2018 8.958 8.958 8.728 8.870 50,356 +0.00(+0.00%)
Jan 04, 2018 8.870 8.958 8.719 8.870 74,824 +0.04(+0.40%)
Jan 03, 2018 8.604 8.958 8.249 8.834 139,930 +0.32(+3.75%)
Jan 02, 2018 8.728 8.825 8.382 8.515 323,980 -0.27(-3.13%)
Dec 29, 2017 8.790 8.790 8.790 0 -0.12(-1.39%)
Dec 28, 2017 8.887 8.958 8.799 8.914 109,709 +0.03(+0.30%)
Dec 27, 2017 8.914 8.958 8.763 8.887 108,389 +0.02(+0.20%)
Dec 26, 2017 8.781 9.091 8.648 8.870 323,690 +0.27(+3.20%)
Dec 22, 2017 8.116 8.648 8.116 8.595 134,427 +0.44(+5.44%)
Dec 21, 2017 7.903 8.293 7.805 8.151 87,107 +0.26(+3.26%)
Dec 20, 2017 8.071 8.204 7.796 7.894 119,662 -0.10(-1.22%)
Dec 19, 2017 7.974 8.071 7.717 7.992 24,452 +0.09(+1.12%)
Dec 18, 2017 7.663 7.921 7.663 7.903 45,582 +0.23(+3.01%)
Dec 15, 2017 7.983 8.063 7.628 7.672 55,439 +0.04(+0.58%)
Dec 14, 2017 7.770 7.938 7.570 7.628 90,334 -0.16(-2.05%)
Dec 13, 2017 7.743 7.805 7.699 7.788 64,772 +0.00(+0.00%)
Dec 12, 2017 7.885 7.947 7.539 7.788 49,620 +0.00(+0.00%)
Dec 11, 2017 7.539 7.876 7.539 7.788 53,642 +0.16(+2.09%)
Dec 08, 2017 7.628 7.752 7.548 7.628 39,682 +0.00(+0.00%)
Dec 07, 2017 7.709 7.788 7.513 7.628 42,959 +0.00(+0.00%)
Dec 06, 2017 7.752 7.752 7.592 7.628 44,403 -0.04(-0.46%)
Dec 05, 2017 7.628 7.823 7.522 7.663 73,599 +0.04(+0.47%)
Dec 04, 2017 7.672 7.737 7.506 7.628 53,023 -0.04(-0.58%)
Dec 01, 2017 7.726 7.796 7.504 7.672 52,232 +0.04(+0.46%)
Nov 30, 2017 7.690 7.789 7.451 7.637 59,773 +0.01(+0.12%)
Nov 29, 2017 7.699 7.708 7.522 7.628 86,219 +0.00(+0.00%)
Nov 28, 2017 7.628 7.726 7.548 7.628 84,070 +0.11(+1.42%)
Nov 27, 2017 7.805 7.805 7.522 7.522 128,467 -0.28(-3.64%)
Nov 24, 2017 7.876 7.884 7.770 7.805 20,057 -0.02(-0.23%)
Nov 22, 2017 7.876 8.045 7.805 7.823 94,847 +0.00(+0.00%)
Nov 21, 2017 8.329 8.329 7.770 7.823 87,629 -0.47(-5.67%)
Nov 20, 2017 8.293 8.382 8.054 8.293 94,512 +0.01(+0.11%)
Nov 17, 2017 8.284 8.408 8.098 8.284 85,294 +0.07(+0.86%)
Nov 16, 2017 7.601 8.275 7.539 8.213 174,615 +0.43(+5.59%)
Nov 15, 2017 7.752 7.938 7.561 7.779 107,295 -0.16(-2.01%)
Nov 14, 2017 8.329 8.364 7.876 7.938 145,574 -0.43(-5.19%)
Nov 13, 2017 8.781 8.852 8.355 8.373 121,278 -0.35(-3.97%)
Nov 10, 2017 8.692 8.843 8.595 8.719 89,563 +0.04(+0.41%)
Nov 09, 2017 8.009 8.781 7.930 8.683 277,204 +0.25(+2.94%)
Nov 08, 2017 8.160 8.559 8.160 8.435 240,375 +0.20(+2.37%)
Nov 07, 2017 8.089 8.293 8.027 8.240 87,728 +0.24(+2.99%)
Nov 06, 2017 7.646 8.160 7.646 8.000 218,056 +0.26(+3.32%)
Nov 03, 2017 7.548 7.814 7.451 7.743 261,584 +0.04(+0.58%)
Nov 02, 2017 8.346 8.541 7.406 7.699 686,034 -0.70(-8.34%)
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.