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 (%)
May 31, 2017 7.703 7.747 7.455 7.685 196,983 -0.04(-0.46%)
May 30, 2017 7.827 7.889 7.579 7.720 113,767 -0.16(-2.02%)
May 26, 2017 7.809 7.977 7.765 7.880 183,778 +0.05(+0.68%)
May 25, 2017 7.836 7.977 7.579 7.827 380,109 +0.04(+0.57%)
May 24, 2017 7.711 7.844 7.694 7.782 354,191 +0.06(+0.80%)
May 23, 2017 7.756 7.929 7.700 7.720 287,506 -0.03(-0.34%)
May 22, 2017 7.667 7.915 7.552 7.747 292,471 +0.20(+2.70%)
May 19, 2017 7.357 7.643 7.313 7.543 1,938,440 +0.19(+2.53%)
May 18, 2017 7.215 7.525 6.976 7.357 524,488 +0.14(+1.97%)
May 17, 2017 7.091 7.529 7.091 7.215 348,143 +0.13(+1.88%)
May 16, 2017 6.967 7.216 6.896 7.082 365,159 +0.20(+2.83%)
May 15, 2017 6.479 7.268 6.479 6.887 444,831 +0.38(+5.86%)
May 12, 2017 6.604 6.728 6.311 6.506 110,569 +0.03(+0.41%)
May 11, 2017 6.488 6.852 6.426 6.479 139,792 -0.03(-0.41%)
May 10, 2017 6.905 7.056 6.382 6.506 269,597 -0.41(-5.90%)
May 09, 2017 6.843 6.923 6.772 6.914 79,057 +0.17(+2.50%)
May 08, 2017 6.834 6.941 6.719 6.745 182,074 +0.01(+0.13%)
May 05, 2017 6.612 6.869 6.533 6.736 165,688 +0.21(+3.26%)
May 04, 2017 6.205 6.754 5.904 6.524 763,484 +0.27(+4.25%)
May 03, 2017 6.267 6.311 6.213 6.258 23,125 -0.04(-0.70%)
May 02, 2017 6.382 6.577 6.302 6.302 117,498 -0.07(-1.11%)
May 01, 2017 6.222 6.488 6.178 6.373 116,732 +0.08(+1.27%)
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%)
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.