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

Geopark Hlds Lmtd (NY: GPRK )

10.23 -0.11 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2016 3.823 3.823 3.823 0 -0.04(-0.92%)
Dec 29, 2016 3.885 3.974 3.668 3.858 59,208 +0.00(+0.00%)
Dec 28, 2016 3.752 3.947 3.637 3.858 68,115 +0.11(+2.84%)
Dec 27, 2016 3.761 3.912 3.583 3.752 125,209 -0.06(-1.63%)
Dec 23, 2016 3.814 3.814 3.814 0 -0.03(-0.69%)
Dec 22, 2016 4.027 4.062 3.841 3.841 282,935 -0.15(-3.78%)
Dec 21, 2016 4.107 4.249 3.974 3.991 88,513 -0.12(-2.81%)
Dec 20, 2016 4.009 4.151 3.974 4.107 54,216 +0.10(+2.43%)
Dec 19, 2016 4.107 4.195 3.974 4.009 104,971 -0.07(-1.74%)
Dec 16, 2016 4.142 4.195 4.071 4.080 37,500 -0.09(-2.13%)
Dec 15, 2016 4.195 4.249 4.098 4.169 24,332 -0.01(-0.21%)
Dec 14, 2016 3.991 4.231 3.978 4.178 689,060 +0.19(+4.67%)
Dec 13, 2016 3.912 4.382 3.858 3.991 293,361 +0.18(+4.65%)
Dec 12, 2016 4.000 4.382 3.743 3.814 173,966 -0.10(-2.49%)
Dec 09, 2016 4.080 4.160 3.814 3.912 173,440 -0.18(-4.34%)
Dec 08, 2016 4.169 4.249 4.080 4.089 25,938 -0.10(-2.33%)
Dec 07, 2016 4.320 4.320 3.885 4.186 72,048 -0.18(-4.06%)
Dec 06, 2016 4.470 4.471 4.284 4.364 27,715 -0.05(-1.20%)
Dec 05, 2016 4.346 4.710 4.346 4.417 159,169 +0.02(+0.40%)
Dec 02, 2016 4.524 4.657 4.355 4.399 82,044 -0.09(-1.98%)
Dec 01, 2016 4.186 4.657 4.045 4.488 112,992 +0.31(+7.43%)
Nov 30, 2016 3.876 4.382 3.876 4.178 283,186 +0.28(+7.17%)
Nov 29, 2016 4.178 4.178 3.832 3.898 49,985 -0.30(-7.08%)
Nov 28, 2016 4.107 4.373 3.992 4.195 78,962 +0.01(+0.21%)
Nov 25, 2016 4.426 4.426 4.186 4.186 8,074 -0.13(-3.08%)
Nov 23, 2016 4.320 4.320 4.320 0 -0.10(-2.21%)
Nov 22, 2016 4.296 4.541 4.222 4.417 59,451 +0.13(+3.11%)
Nov 21, 2016 4.080 4.478 4.080 4.284 94,147 +0.27(+6.62%)
Nov 18, 2016 4.071 4.071 3.938 4.018 32,456 -0.05(-1.31%)
Nov 17, 2016 3.876 4.071 3.849 4.071 29,840 +0.18(+4.56%)
Nov 16, 2016 3.903 4.009 3.796 3.894 1,170,892 -0.05(-1.35%)
Nov 15, 2016 3.952 4.080 3.814 3.947 80,584 +0.02(+0.45%)
Nov 14, 2016 3.903 3.929 3.775 3.929 35,820 -0.04(-0.89%)
Nov 11, 2016 4.000 4.062 3.965 3.965 17,918 -0.12(-2.82%)
Nov 10, 2016 4.151 4.151 4.036 4.080 11,726 -0.04(-1.08%)
Nov 09, 2016 3.849 4.124 3.810 4.124 43,452 +0.29(+7.64%)
Nov 08, 2016 3.796 3.858 3.782 3.832 29,349 +0.02(+0.47%)
Nov 07, 2016 3.903 3.945 3.770 3.814 49,696 -0.10(-2.49%)
Nov 04, 2016 4.018 4.018 3.814 3.912 98,582 -0.12(-3.08%)
Nov 03, 2016 3.991 4.036 3.907 4.036 142,594 +0.07(+1.79%)
Nov 02, 2016 3.974 3.991 3.903 3.965 106,267 +0.00(+0.00%)
Nov 01, 2016 3.991 3.991 3.885 3.965 12,027 +0.02(+0.45%)
Oct 31, 2016 3.991 4.036 3.894 3.947 70,369 -0.04(-1.11%)
Oct 28, 2016 3.805 3.991 3.805 3.991 59,275 +0.12(+2.97%)
Oct 27, 2016 3.814 3.894 3.770 3.876 38,563 +0.06(+1.63%)
Oct 26, 2016 3.814 3.876 3.770 3.814 28,244 +0.00(+0.00%)
Oct 25, 2016 3.991 3.991 3.770 3.814 128,525 -0.09(-2.27%)
Oct 24, 2016 4.807 4.807 3.761 3.903 222,526 +0.14(+3.77%)
Oct 21, 2016 3.725 3.770 3.681 3.761 64,392 +0.09(+2.42%)
Oct 20, 2016 3.495 3.734 3.406 3.672 186,422 +0.24(+6.98%)
Oct 19, 2016 3.335 3.530 3.326 3.433 457,195 +0.07(+2.11%)
Oct 18, 2016 3.370 3.459 3.326 3.362 84,488 +0.09(+2.71%)
Oct 17, 2016 3.282 3.300 3.237 3.273 193,855 +0.08(+2.50%)
Oct 14, 2016 3.060 3.193 3.033 3.193 215,935 +0.13(+4.35%)
Oct 13, 2016 3.025 3.060 3.007 3.060 108,605 +0.04(+1.47%)
Oct 12, 2016 3.060 3.069 3.016 3.016 76,270 +0.10(+3.34%)
Oct 11, 2016 3.032 3.096 2.918 2.918 59,100 -0.09(-2.95%)
Oct 10, 2016 3.016 3.060 3.007 3.007 14,195 +0.00(+0.00%)
Oct 07, 2016 3.025 3.060 2.989 3.007 19,670 -0.09(-2.87%)
Oct 06, 2016 3.078 3.104 3.069 3.096 26,517 +0.03(+0.87%)
Oct 05, 2016 3.096 3.104 3.060 3.069 282,554 +0.00(+0.00%)
Oct 04, 2016 2.989 3.140 2.989 3.069 34,372 +0.10(+3.28%)
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.