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 (%)
Jun 30, 2015 4.122 4.263 4.095 4.184 3,685 +0.03(+0.64%)
Jun 29, 2015 3.990 4.201 3.990 4.157 13,538 +0.08(+1.96%)
Jun 26, 2015 4.166 4.263 4.077 4.077 11,119 -0.17(-3.97%)
Jun 25, 2015 4.388 4.388 4.246 4.246 9,382 -0.19(-4.20%)
Jun 24, 2015 4.388 4.503 4.388 4.432 1,015 -0.09(-1.96%)
Jun 23, 2015 4.521 4.565 4.512 4.521 21,090 +0.00(+0.00%)
Jun 22, 2015 4.529 4.583 4.521 4.521 9,869 -0.06(-1.35%)
Jun 19, 2015 4.529 4.618 4.529 4.583 564 +0.06(+1.37%)
Jun 18, 2015 4.441 4.538 4.441 4.521 5,144 -0.01(-0.20%)
Jun 17, 2015 4.494 4.680 4.494 4.529 1,810 +0.01(+0.20%)
Jun 16, 2015 4.482 4.645 4.450 4.521 11,808 -0.03(-0.58%)
Jun 15, 2015 4.521 4.609 4.435 4.547 12,537 +0.03(+0.59%)
Jun 12, 2015 4.521 4.609 4.521 4.521 10,154 -0.09(-1.92%)
Jun 11, 2015 4.565 4.609 4.565 4.609 2,265 +0.00(+0.00%)
Jun 10, 2015 4.609 4.698 4.521 4.609 72,635 +0.04(+0.78%)
Jun 09, 2015 4.609 4.609 4.565 4.574 7,993 +0.01(+0.19%)
Jun 08, 2015 4.600 4.636 4.565 4.565 11,497 +0.00(+0.00%)
Jun 05, 2015 4.521 4.609 4.512 4.565 68,945 -0.04(-0.96%)
Jun 04, 2015 4.405 4.645 4.255 4.609 89,225 -0.16(-3.35%)
Jun 03, 2015 4.760 4.786 4.503 4.769 62,832 -0.01(-0.19%)
Jun 02, 2015 4.662 4.804 4.494 4.778 94,846 -0.01(-0.19%)
Jun 01, 2015 4.521 4.813 4.521 4.786 4,010 +0.28(+6.30%)
May 29, 2015 4.521 4.565 4.352 4.503 44,289 -0.09(-1.97%)
May 28, 2015 4.653 4.689 4.593 4.593 1,348 -0.01(-0.15%)
May 27, 2015 4.627 4.689 4.600 4.600 2,453 +0.02(+0.39%)
May 26, 2015 4.840 4.911 4.521 4.583 16,231 -0.35(-7.01%)
May 22, 2015 4.618 4.928 4.928 4.928 2,143 -0.01(-0.18%)
May 21, 2015 4.866 4.964 4.835 4.937 12,948 +0.04(+0.72%)
May 20, 2015 4.877 4.946 4.769 4.902 21,227 -0.03(-0.54%)
May 19, 2015 4.840 4.964 4.840 4.928 19,369 -0.03(-0.54%)
May 18, 2015 4.964 4.964 4.822 4.955 50,801 +0.05(+0.92%)
May 15, 2015 4.591 4.955 4.565 4.910 40,276 +0.03(+0.71%)
May 14, 2015 4.866 4.946 4.786 4.875 10,594 +0.00(+0.00%)
May 13, 2015 4.698 4.875 4.698 4.875 40,710 +0.23(+4.96%)
May 12, 2015 4.671 4.671 4.574 4.645 5,070 +0.10(+2.14%)
May 11, 2015 4.423 4.600 4.255 4.547 27,210 +0.11(+2.58%)
May 08, 2015 4.299 4.645 4.060 4.433 39,266 +0.13(+3.11%)
May 07, 2015 4.708 4.822 4.184 4.299 36,511 -0.52(-10.74%)
May 06, 2015 4.716 4.822 4.698 4.816 70,757 +0.10(+2.13%)
May 05, 2015 4.751 4.875 4.671 4.716 15,303 -0.08(-1.66%)
May 04, 2015 4.919 5.079 4.795 4.795 11,765 -0.09(-1.78%)
May 01, 2015 4.911 4.911 4.840 4.882 2,022 +0.09(+1.81%)
Apr 30, 2015 4.848 4.911 4.795 4.795 12,992 -0.06(-1.28%)
Apr 29, 2015 4.875 4.902 4.848 4.857 6,916 -0.09(-1.79%)
Apr 28, 2015 4.857 5.008 4.851 4.946 20,134 +0.16(+3.33%)
Apr 27, 2015 4.795 4.866 4.786 4.786 17,396 +0.14(+3.05%)
Apr 24, 2015 4.653 4.653 4.565 4.645 20,490 +0.04(+0.77%)
Apr 23, 2015 4.520 4.653 4.476 4.609 51,740 +0.10(+2.16%)
Apr 22, 2015 4.405 4.521 4.405 4.512 146,058 +0.15(+3.46%)
Apr 21, 2015 4.290 4.432 4.210 4.361 40,298 +0.15(+3.58%)
Apr 20, 2015 4.175 4.272 4.166 4.210 8,981 +0.00(+0.00%)
Apr 17, 2015 4.324 4.324 4.175 4.210 9,309 -0.09(-2.06%)
Apr 16, 2015 4.210 4.317 4.166 4.299 25,045 +0.13(+3.19%)
Apr 15, 2015 4.024 4.166 4.024 4.166 7,793 +0.11(+2.62%)
Apr 14, 2015 4.281 4.281 3.946 4.060 33,395 +0.06(+1.55%)
Apr 13, 2015 4.042 4.086 3.962 3.998 6,791 -0.08(-1.96%)
Apr 10, 2015 3.705 4.210 3.705 4.077 28,103 +0.24(+6.24%)
Apr 09, 2015 3.767 3.847 3.546 3.838 22,261 -0.02(-0.46%)
Apr 08, 2015 4.166 4.193 3.819 3.856 21,226 -0.12(-3.12%)
Apr 07, 2015 3.732 4.166 3.732 3.980 43,710 +0.24(+6.40%)
Apr 06, 2015 3.458 3.794 3.457 3.741 25,237 +0.19(+5.50%)
Apr 02, 2015 3.563 3.546 3.546 3.546 71,301 -0.02(-0.50%)
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.