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

Geopark Hlds Lmtd (NY: GPRK )

10.06 +0.08 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 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%)
May 02, 2016 2.563 2.563 2.419 2.518 11,026 -0.09(-3.45%)
Apr 29, 2016 2.428 2.626 2.302 2.608 23,983 +0.00(+0.00%)
Apr 28, 2016 2.590 2.608 2.437 2.608 2,001 +0.12(+4.69%)
Apr 27, 2016 2.518 2.545 2.473 2.491 12,696 -0.14(-5.46%)
Apr 26, 2016 2.697 2.697 2.635 2.635 24,644 -0.11(-3.93%)
Apr 25, 2016 2.787 2.796 2.697 2.742 8,184 -0.04(-1.61%)
Apr 22, 2016 2.697 2.787 2.617 2.787 25,601 +0.07(+2.65%)
Apr 21, 2016 2.608 2.740 2.608 2.715 16,014 +0.09(+3.60%)
Apr 20, 2016 2.608 2.697 2.608 2.621 13,013 -0.08(-2.96%)
Apr 19, 2016 2.697 2.706 2.697 2.701 7,272 +0.00(+0.13%)
Apr 18, 2016 2.662 2.697 2.662 2.697 3,365 +0.03(+1.01%)
Apr 15, 2016 2.572 2.671 2.563 2.671 1,562 +0.04(+1.71%)
Apr 14, 2016 2.599 2.626 2.599 2.626 1,275 +0.11(+4.29%)
Apr 13, 2016 2.518 2.518 2.518 2.518 236 -0.03(-1.13%)
Apr 12, 2016 2.525 2.546 2.518 2.546 2,007 -0.08(-3.01%)
Apr 11, 2016 2.590 2.626 2.500 2.626 12,763 +0.12(+4.66%)
Apr 08, 2016 2.437 2.554 2.437 2.509 5,585 +0.10(+4.10%)
Apr 07, 2016 2.410 2.410 2.410 2.410 1,053 +0.00(+0.00%)
Apr 06, 2016 2.374 2.410 2.365 2.410 2,473 -0.05(-2.19%)
Apr 05, 2016 2.383 2.464 2.383 2.464 662 +0.17(+7.45%)
Apr 04, 2016 2.563 2.563 2.293 2.293 6,841 -0.31(-12.07%)
Apr 01, 2016 2.608 2.608 2.608 2.608 295 -0.03(-1.02%)
Mar 31, 2016 2.519 2.635 2.519 2.635 2,133 +0.05(+2.09%)
Mar 30, 2016 2.644 2.644 2.581 2.581 710 +0.11(+4.55%)
Mar 29, 2016 2.437 2.469 2.428 2.468 693 -0.13(-5.02%)
Mar 28, 2016 2.527 2.599 2.527 2.599 313 +0.00(+0.00%)
Mar 24, 2016 2.608 2.599 2.599 2.599 667 +0.10(+3.83%)
Mar 23, 2016 2.500 2.599 2.382 2.503 1,172 +0.15(+6.23%)
Mar 22, 2016 2.356 2.356 2.356 2.356 475 -0.12(-4.72%)
Mar 21, 2016 2.425 2.473 2.425 2.473 557 +0.04(+1.85%)
Mar 18, 2016 2.608 2.608 2.410 2.428 15,025 -0.27(-10.00%)
Mar 17, 2016 2.697 2.697 2.688 2.697 2,644 +0.09(+3.45%)
Mar 16, 2016 2.527 2.608 2.471 2.608 3,308 +0.19(+7.81%)
Mar 15, 2016 2.518 2.527 2.419 2.419 685 -0.10(-3.93%)
Mar 14, 2016 2.518 2.598 2.455 2.518 1,234 +0.09(+3.70%)
Mar 11, 2016 2.428 2.428 2.365 2.428 27,662 +0.02(+0.67%)
Mar 10, 2016 2.338 2.428 2.338 2.412 6,349 -0.01(-0.30%)
Mar 09, 2016 2.338 2.419 2.338 2.419 2,001 +0.04(+1.51%)
Mar 08, 2016 2.428 2.428 2.212 2.383 24,364 -0.05(-2.00%)
Mar 07, 2016 2.473 2.508 2.327 2.431 22,310 -0.08(-3.38%)
Mar 04, 2016 2.715 2.715 2.428 2.516 28,667 -0.18(-6.72%)
Mar 03, 2016 2.697 2.796 2.697 2.697 341 -0.09(-3.24%)
Mar 02, 2016 2.787 2.819 2.787 2.788 8,748 -0.01(-0.31%)
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.