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

Geopark Hlds Lmtd (NY: GPRK )

9.790 -0.220 (-2.20%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 30, 2015 3.446 3.499 3.329 3.401 124,378 -0.23(-6.36%)
Jan 29, 2015 3.914 3.950 3.609 3.632 28,018 -0.33(-8.25%)
Jan 28, 2015 4.049 4.049 3.923 3.959 6,700 -0.04(-1.12%)
Jan 27, 2015 4.004 4.004 3.869 4.004 18,487 +0.01(+0.23%)
Jan 26, 2015 4.049 4.049 3.880 3.995 14,694 -0.01(-0.22%)
Jan 23, 2015 4.130 4.220 3.995 4.004 41,420 +0.00(+0.00%)
Jan 22, 2015 4.067 4.139 4.004 4.004 193,503 -0.06(-1.55%)
Jan 21, 2015 4.193 4.193 4.004 4.067 28,034 -0.04(-1.09%)
Jan 20, 2015 4.409 4.409 3.995 4.112 130,045 -0.10(-2.35%)
Jan 16, 2015 4.319 4.319 4.139 4.211 21,650 +0.21(+5.17%)
Jan 15, 2015 4.301 4.328 4.004 4.004 22,803 -0.17(-4.09%)
Jan 14, 2015 4.004 4.175 4.004 4.175 11,230 +0.15(+3.80%)
Jan 13, 2015 4.067 4.085 4.004 4.022 341,864 -0.03(-0.67%)
Jan 12, 2015 4.112 4.229 4.049 4.049 20,265 -0.09(-2.17%)
Jan 09, 2015 4.139 4.274 4.049 4.139 19,189 +0.01(+0.22%)
Jan 08, 2015 4.355 4.355 4.058 4.130 33,651 -0.11(-2.55%)
Jan 07, 2015 4.472 4.490 4.238 4.238 10,825 -0.18(-4.07%)
Jan 06, 2015 4.535 4.616 4.418 4.418 3,304 -0.13(-2.96%)
Jan 05, 2015 4.832 4.931 4.454 4.553 47,122 -0.27(-5.60%)
Jan 02, 2015 4.562 4.823 4.562 4.823 2,908 +0.21(+4.48%)
Dec 31, 2014 4.517 4.616 4.616 4.616 3,889 +0.09(+1.99%)
Dec 30, 2014 4.769 4.787 4.508 4.526 190,763 -0.24(-5.09%)
Dec 29, 2014 4.832 5.003 4.769 4.769 140,526 -0.01(-0.19%)
Dec 26, 2014 4.850 4.850 4.625 4.778 16,123 -0.08(-1.67%)
Dec 24, 2014 4.940 4.859 4.859 4.859 230,060 +0.03(+0.56%)
Dec 23, 2014 4.976 4.976 4.805 4.832 28,317 -0.22(-4.28%)
Dec 22, 2014 5.030 5.273 4.940 5.048 27,162 +0.09(+1.81%)
Dec 19, 2014 4.846 5.048 4.666 4.958 198,479 +0.29(+6.17%)
Dec 18, 2014 4.823 4.823 4.499 4.670 16,137 -0.01(-0.19%)
Dec 17, 2014 4.589 4.679 4.580 4.679 168,454 +0.13(+2.97%)
Dec 16, 2014 4.526 4.805 4.427 4.544 80,345 -0.26(-5.43%)
Dec 15, 2014 5.228 5.228 4.688 4.805 62,309 -0.42(-8.09%)
Dec 12, 2014 5.480 5.489 5.228 5.228 19,136 -0.35(-6.29%)
Dec 11, 2014 5.552 5.579 5.471 5.579 30,059 +0.00(+0.00%)
Dec 10, 2014 5.534 5.579 5.309 5.579 26,791 -0.09(-1.59%)
Dec 09, 2014 5.705 5.722 5.624 5.668 32,897 -0.04(-0.79%)
Dec 08, 2014 5.615 5.758 5.606 5.713 30,854 -0.04(-0.78%)
Dec 05, 2014 5.417 5.794 5.417 5.758 53,686 +0.38(+7.02%)
Dec 04, 2014 5.875 5.875 5.381 5.381 235,751 -0.30(-5.23%)
Dec 03, 2014 5.597 5.821 5.579 5.678 90,340 +0.08(+1.45%)
Dec 02, 2014 5.884 5.947 5.579 5.597 93,400 -0.21(-3.57%)
Dec 01, 2014 5.803 5.866 5.686 5.803 60,494 -0.55(-8.64%)
Nov 28, 2014 6.928 6.928 6.226 6.352 214,646 -0.76(-10.63%)
Nov 26, 2014 7.288 7.108 7.108 7.108 7,335 -0.15(-2.11%)
Nov 25, 2014 7.360 7.405 7.198 7.261 80,055 -0.10(-1.34%)
Nov 24, 2014 7.351 7.495 7.225 7.360 85,018 +0.12(+1.61%)
Nov 21, 2014 7.333 7.378 7.198 7.243 65,195 -0.04(-0.62%)
Nov 20, 2014 7.054 7.288 7.054 7.288 72,361 +0.18(+2.53%)
Nov 19, 2014 7.063 7.198 7.045 7.108 48,223 +0.05(+0.64%)
Nov 18, 2014 7.027 7.063 7.018 7.063 108,490 +0.02(+0.25%)
Nov 17, 2014 7.063 7.151 7.045 7.045 2,900 -0.02(-0.25%)
Nov 14, 2014 6.964 7.144 6.964 7.063 26,284 +0.04(+0.64%)
Nov 13, 2014 7.288 7.288 6.973 7.018 10,050 -0.27(-3.70%)
Nov 12, 2014 7.315 7.324 6.982 7.288 87,670 -0.04(-0.61%)
Nov 11, 2014 7.225 7.369 7.216 7.333 116,691 +0.04(+0.62%)
Nov 10, 2014 7.315 7.315 7.288 7.288 723 -0.04(-0.61%)
Nov 07, 2014 7.135 7.423 7.135 7.333 69,442 +0.22(+3.03%)
Nov 06, 2014 7.261 7.270 7.105 7.117 16,921 -0.13(-1.74%)
Nov 05, 2014 7.378 7.396 7.198 7.243 8,657 -0.18(-2.42%)
Nov 04, 2014 7.423 7.594 7.333 7.423 26,688 -0.18(-2.37%)
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.