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 6.302 6.373 6.205 6.293 63,468 -0.02(-0.28%)
Apr 27, 2017 6.205 6.435 6.116 6.311 185,209 -0.01(-0.14%)
Apr 26, 2017 6.320 6.453 6.267 6.320 217,691 -0.02(-0.28%)
Apr 25, 2017 6.196 6.364 6.169 6.338 117,474 +0.13(+2.14%)
Apr 24, 2017 5.859 6.497 5.859 6.205 126,803 +0.35(+6.06%)
Apr 21, 2017 5.912 5.974 5.797 5.850 111,794 -0.05(-0.90%)
Apr 20, 2017 6.382 6.409 5.779 5.903 304,294 -0.44(-6.98%)
Apr 19, 2017 6.666 6.763 6.280 6.346 111,583 -0.35(-5.29%)
Apr 18, 2017 6.550 6.754 6.550 6.701 133,500 +0.13(+2.02%)
Apr 17, 2017 6.772 6.869 6.550 6.568 78,685 -0.19(-2.88%)
Apr 13, 2017 6.967 6.994 6.612 6.763 95,662 -0.20(-2.80%)
Apr 12, 2017 6.914 6.985 6.878 6.958 219,714 +0.02(+0.26%)
Apr 11, 2017 6.834 6.958 6.803 6.940 164,800 +0.20(+2.89%)
Apr 10, 2017 6.559 6.974 6.559 6.745 181,954 +0.27(+4.25%)
Apr 07, 2017 6.479 6.555 6.400 6.471 135,698 +0.00(+0.00%)
Apr 06, 2017 6.444 6.648 6.382 6.471 124,513 +0.11(+1.67%)
Apr 05, 2017 6.453 6.515 6.338 6.364 127,450 +0.01(+0.14%)
Apr 04, 2017 6.222 6.453 6.169 6.355 71,061 +0.15(+2.43%)
Apr 03, 2017 6.302 6.502 6.160 6.205 160,478 -0.16(-2.51%)
Mar 31, 2017 6.072 6.648 5.859 6.364 202,069 +0.09(+1.41%)
Mar 30, 2017 6.134 6.426 6.125 6.276 265,260 +0.13(+2.16%)
Mar 29, 2017 5.921 6.160 5.859 6.143 158,521 +0.22(+3.74%)
Mar 28, 2017 5.956 5.983 5.841 5.921 76,427 +0.00(+0.00%)
Mar 27, 2017 5.992 6.001 5.850 5.921 59,636 -0.04(-0.74%)
Mar 24, 2017 5.930 6.054 5.903 5.965 184,527 +0.10(+1.66%)
Mar 23, 2017 6.010 6.010 5.691 5.868 150,473 -0.15(-2.50%)
Mar 22, 2017 6.036 6.089 5.779 6.019 187,240 -0.03(-0.44%)
Mar 21, 2017 6.143 6.205 5.992 6.045 126,295 -0.07(-1.16%)
Mar 20, 2017 6.196 6.267 5.956 6.116 217,344 +0.05(+0.88%)
Mar 17, 2017 6.010 6.205 5.983 6.063 252,468 +0.02(+0.29%)
Mar 16, 2017 6.205 6.205 5.939 6.045 251,692 -0.09(-1.45%)
Mar 15, 2017 5.682 6.143 5.549 6.134 169,092 +0.45(+7.96%)
Mar 14, 2017 6.027 6.072 5.593 5.682 249,506 -0.35(-5.74%)
Mar 13, 2017 6.036 7.091 5.725 6.027 451,485 +0.62(+11.48%)
Mar 10, 2017 5.469 5.531 5.371 5.407 143,942 +0.09(+1.67%)
Mar 09, 2017 5.442 5.558 5.247 5.318 234,786 -0.16(-2.91%)
Mar 08, 2017 5.841 6.417 5.380 5.478 150,285 -0.01(-0.16%)
Mar 07, 2017 5.504 5.637 5.345 5.487 163,152 -0.02(-0.32%)
Mar 06, 2017 5.274 5.540 5.265 5.504 223,932 +0.20(+3.85%)
Mar 03, 2017 5.318 5.460 5.257 5.301 93,934 -0.04(-0.83%)
Mar 02, 2017 5.097 5.504 5.062 5.345 208,442 +0.15(+2.90%)
Mar 01, 2017 4.795 5.230 4.698 5.194 142,587 +0.45(+9.53%)
Feb 28, 2017 4.609 4.875 4.458 4.742 121,765 +0.15(+3.28%)
Feb 27, 2017 4.432 4.600 4.388 4.591 33,163 +0.11(+2.37%)
Feb 24, 2017 4.246 4.494 4.246 4.485 45,560 +0.19(+4.33%)
Feb 23, 2017 4.311 4.326 4.228 4.299 46,725 -0.04(-1.02%)
Feb 22, 2017 4.388 4.414 4.299 4.343 90,266 -0.09(-2.00%)
Feb 21, 2017 4.432 4.503 4.371 4.432 122,454 +0.09(+2.04%)
Feb 17, 2017 4.343 4.343 4.343 0 -0.12(-2.58%)
Feb 16, 2017 4.476 4.494 4.370 4.458 28,218 +0.03(+0.60%)
Feb 15, 2017 4.432 4.476 4.370 4.432 45,964 -0.04(-0.79%)
Feb 14, 2017 4.512 4.565 4.432 4.467 50,178 -0.07(-1.56%)
Feb 13, 2017 4.485 4.569 4.441 4.538 49,440 +0.07(+1.59%)
Feb 10, 2017 4.476 4.689 4.423 4.467 59,179 +0.05(+1.20%)
Feb 09, 2017 4.441 4.476 4.405 4.414 57,820 -0.03(-0.60%)
Feb 08, 2017 4.379 4.494 4.370 4.441 145,131 +0.01(+0.20%)
Feb 07, 2017 4.485 4.521 4.193 4.432 419,094 +0.04(+0.81%)
Feb 06, 2017 4.210 4.450 4.122 4.396 63,019 +0.06(+1.43%)
Feb 03, 2017 4.370 4.450 4.201 4.334 109,632 -0.10(-2.20%)
Feb 02, 2017 4.184 4.450 4.122 4.432 145,277 +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.