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: 7:00 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 (%)
Jul 29, 2016 2.976 3.098 2.931 3.057 34,515 +0.03(+0.89%)
Jul 28, 2016 3.084 3.093 3.021 3.030 15,854 -0.04(-1.17%)
Jul 27, 2016 3.044 3.084 3.021 3.066 8,185 +0.03(+0.89%)
Jul 26, 2016 3.084 3.084 3.012 3.039 8,086 -0.04(-1.17%)
Jul 25, 2016 3.012 3.102 2.967 3.075 102,189 -0.02(-0.58%)
Jul 22, 2016 3.093 3.183 3.075 3.093 38,378 +0.04(+1.18%)
Jul 21, 2016 3.048 3.183 3.012 3.057 27,973 +0.04(+1.49%)
Jul 20, 2016 2.968 3.057 2.968 3.012 6,633 +0.00(+0.00%)
Jul 19, 2016 3.012 3.075 3.012 3.012 9,853 -0.06(-2.05%)
Jul 18, 2016 3.012 3.093 3.012 3.075 15,347 -0.03(-0.87%)
Jul 15, 2016 2.985 3.102 2.976 3.102 34,348 +0.06(+2.07%)
Jul 14, 2016 2.859 3.102 2.859 3.039 60,966 +0.13(+4.64%)
Jul 13, 2016 3.192 3.255 2.823 2.904 53,537 -0.24(-7.71%)
Jul 12, 2016 3.093 3.156 3.093 3.147 17,833 +0.12(+3.86%)
Jul 11, 2016 2.976 3.057 2.976 3.030 20,926 +0.02(+0.60%)
Jul 08, 2016 2.940 3.003 3.003 3.012 54,874 +0.01(+0.30%)
Jul 07, 2016 3.030 3.057 2.886 3.003 15,160 -0.05(-1.76%)
Jul 06, 2016 2.985 3.057 2.967 3.057 20,776 +0.00(+0.00%)
Jul 05, 2016 3.084 3.084 3.003 3.057 8,731 +0.00(+0.00%)
Jul 01, 2016 2.886 3.057 3.057 3.057 61,056 +0.13(+4.62%)
Jun 30, 2016 2.895 3.138 2.895 2.922 72,817 +0.13(+4.84%)
Jun 29, 2016 2.967 3.012 2.778 2.787 2,121,254 -0.17(-5.78%)
Jun 28, 2016 2.922 2.967 2.895 2.958 44,519 +0.10(+3.46%)
Jun 27, 2016 2.787 2.864 2.787 2.859 6,722 +0.07(+2.58%)
Jun 24, 2016 2.787 2.832 2.760 2.787 128,684 -0.04(-1.59%)
Jun 23, 2016 2.770 2.967 2.770 2.832 50,092 +0.07(+2.61%)
Jun 22, 2016 2.832 2.841 2.742 2.760 51,937 -0.04(-1.60%)
Jun 21, 2016 2.823 2.868 2.787 2.805 24,634 +0.02(+0.65%)
Jun 20, 2016 2.688 2.823 2.527 2.787 60,421 +0.09(+3.33%)
Jun 17, 2016 2.697 2.778 2.697 2.697 66,512 +0.00(+0.00%)
Jun 16, 2016 2.688 2.742 2.608 2.697 11,484 +0.04(+1.69%)
Jun 15, 2016 2.653 2.688 2.635 2.653 3,573 +0.04(+1.72%)
Jun 14, 2016 2.662 2.778 2.608 2.608 26,979 -0.12(-4.29%)
Jun 13, 2016 2.608 2.742 2.608 2.724 7,200 +0.15(+5.94%)
Jun 10, 2016 2.518 2.608 2.446 2.572 125,658 +0.00(+0.00%)
Jun 09, 2016 2.679 2.679 2.518 2.572 7,003 -0.08(-3.05%)
Jun 08, 2016 2.679 2.940 2.608 2.653 171,060 +0.00(+0.00%)
Jun 07, 2016 2.410 2.832 2.410 2.653 58,281 +0.27(+11.32%)
Jun 06, 2016 2.374 2.446 2.329 2.383 36,273 +0.23(+10.65%)
Jun 03, 2016 2.077 2.158 2.068 2.153 21,559 +0.08(+3.68%)
Jun 02, 2016 2.149 2.176 2.068 2.077 25,064 -0.17(-7.60%)
Jun 01, 2016 2.203 2.329 2.203 2.248 3,336 +0.09(+4.17%)
May 31, 2016 2.131 2.293 2.122 2.158 85,969 +0.07(+3.45%)
May 27, 2016 2.113 2.086 2.086 2.086 134,125 -0.03(-1.28%)
May 26, 2016 2.221 2.248 2.113 2.113 3,474 -0.04(-2.08%)
May 25, 2016 2.324 2.324 2.158 2.158 41,557 -0.16(-6.97%)
May 24, 2016 2.323 2.365 2.293 2.320 15,497 -0.02(-0.77%)
May 23, 2016 2.353 2.410 2.338 2.338 1,623 -0.02(-0.76%)
May 20, 2016 2.356 2.374 2.338 2.356 4,114 -0.02(-0.76%)
May 19, 2016 2.248 2.374 2.243 2.374 4,104 +0.16(+7.32%)
May 18, 2016 2.167 2.239 2.068 2.212 14,119 +0.01(+0.41%)
May 17, 2016 2.074 2.225 2.068 2.203 105,185 +0.18(+8.89%)
May 16, 2016 2.248 2.284 2.023 2.023 39,981 -0.16(-7.41%)
May 13, 2016 2.527 2.554 2.050 2.185 92,669 -0.40(-15.62%)
May 12, 2016 2.697 2.778 2.446 2.590 124,759 +0.48(+22.55%)
May 11, 2016 2.347 2.347 1.708 2.113 10,999,713 -0.27(-11.32%)
May 10, 2016 2.383 2.401 2.383 2.383 3,075 -0.02(-0.74%)
May 09, 2016 2.334 2.401 2.334 2.401 2,949 +0.09(+3.89%)
May 06, 2016 2.347 2.383 2.310 2.311 2,212 -0.06(-2.65%)
May 05, 2016 2.329 2.500 2.329 2.374 3,301 +0.11(+4.77%)
May 04, 2016 2.356 2.356 2.216 2.266 20,610 -0.12(-4.91%)
May 03, 2016 2.446 2.453 2.338 2.383 4,298 -0.13(-5.36%)
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.