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 29, 2015 4.524 4.568 4.355 4.506 44,259 -0.09(-1.97%)
May 28, 2015 4.657 4.692 4.596 4.596 1,347 -0.01(-0.15%)
May 27, 2015 4.630 4.692 4.603 4.603 2,452 +0.02(+0.39%)
May 26, 2015 4.843 4.914 4.524 4.586 16,220 -0.35(-7.01%)
May 22, 2015 4.621 4.932 4.932 4.932 2,142 -0.01(-0.18%)
May 21, 2015 4.869 4.967 4.838 4.940 12,939 +0.04(+0.72%)
May 20, 2015 4.880 4.949 4.772 4.905 21,213 -0.03(-0.54%)
May 19, 2015 4.843 4.967 4.843 4.932 19,356 -0.03(-0.54%)
May 18, 2015 4.967 4.967 4.825 4.958 50,767 +0.05(+0.92%)
May 15, 2015 4.595 4.958 4.568 4.913 40,249 +0.03(+0.71%)
May 14, 2015 4.869 4.949 4.790 4.878 10,587 +0.00(+0.00%)
May 13, 2015 4.701 4.878 4.701 4.878 40,683 +0.23(+4.96%)
May 12, 2015 4.674 4.674 4.577 4.648 5,066 +0.10(+2.14%)
May 11, 2015 4.426 4.603 4.257 4.550 27,192 +0.11(+2.58%)
May 08, 2015 4.302 4.648 4.062 4.436 39,240 +0.13(+3.11%)
May 07, 2015 4.711 4.825 4.186 4.302 36,487 -0.52(-10.74%)
May 06, 2015 4.719 4.825 4.701 4.819 70,710 +0.10(+2.13%)
May 05, 2015 4.754 4.878 4.674 4.719 15,293 -0.08(-1.66%)
May 04, 2015 4.923 5.082 4.799 4.799 11,758 -0.09(-1.78%)
May 01, 2015 4.914 4.914 4.844 4.885 2,021 +0.09(+1.81%)
Apr 30, 2015 4.852 4.914 4.799 4.799 12,983 -0.06(-1.28%)
Apr 29, 2015 4.878 4.905 4.852 4.861 6,912 -0.09(-1.79%)
Apr 28, 2015 4.861 5.011 4.854 4.949 20,121 +0.16(+3.33%)
Apr 27, 2015 4.799 4.869 4.790 4.790 17,385 +0.14(+3.05%)
Apr 24, 2015 4.657 4.657 4.568 4.648 20,476 +0.04(+0.77%)
Apr 23, 2015 4.523 4.657 4.479 4.612 51,706 +0.10(+2.16%)
Apr 22, 2015 4.408 4.524 4.408 4.515 145,960 +0.15(+3.46%)
Apr 21, 2015 4.293 4.435 4.213 4.364 40,271 +0.15(+3.58%)
Apr 20, 2015 4.178 4.275 4.169 4.213 8,975 +0.00(+0.00%)
Apr 17, 2015 4.327 4.327 4.178 4.213 9,303 -0.09(-2.06%)
Apr 16, 2015 4.213 4.320 4.169 4.302 25,029 +0.13(+3.19%)
Apr 15, 2015 4.027 4.169 4.027 4.169 7,788 +0.11(+2.62%)
Apr 14, 2015 4.284 4.284 3.949 4.062 33,373 +0.06(+1.55%)
Apr 13, 2015 4.045 4.089 3.965 4.000 6,787 -0.08(-1.96%)
Apr 10, 2015 3.708 4.213 3.708 4.080 28,084 +0.24(+6.24%)
Apr 09, 2015 3.770 3.849 3.548 3.841 22,246 -0.02(-0.46%)
Apr 08, 2015 4.169 4.195 3.822 3.858 21,212 -0.12(-3.12%)
Apr 07, 2015 3.734 4.169 3.734 3.982 43,681 +0.24(+6.40%)
Apr 06, 2015 3.460 3.796 3.459 3.743 25,220 +0.20(+5.50%)
Apr 02, 2015 3.566 3.548 3.548 3.548 71,253 -0.02(-0.50%)
Apr 01, 2015 3.353 3.637 3.300 3.566 46,664 +0.17(+4.96%)
Mar 31, 2015 3.495 3.504 3.291 3.397 59,156 -0.15(-4.25%)
Mar 30, 2015 3.778 3.778 3.548 3.548 21,851 -0.10(-2.68%)
Mar 27, 2015 3.637 3.681 3.637 3.645 7,609 -0.06(-1.67%)
Mar 26, 2015 3.681 3.903 3.601 3.708 38,819 +0.12(+3.47%)
Mar 25, 2015 3.548 3.672 3.548 3.583 6,563 +0.03(+0.75%)
Mar 24, 2015 3.716 3.770 3.548 3.557 23,541 -0.05(-1.47%)
Mar 23, 2015 3.548 3.672 3.548 3.610 17,425 +0.06(+1.70%)
Mar 20, 2015 3.583 3.583 3.548 3.550 5,103 -0.01(-0.20%)
Mar 19, 2015 3.619 3.619 3.548 3.557 2,838 -0.07(-1.96%)
Mar 18, 2015 3.557 3.628 3.548 3.628 15,247 +0.04(+1.24%)
Mar 17, 2015 3.424 3.610 3.353 3.583 84,253 +0.20(+5.76%)
Mar 16, 2015 3.459 3.459 3.291 3.388 27,805 -0.05(-1.55%)
Mar 13, 2015 3.459 3.619 3.370 3.442 40,791 -0.11(-3.00%)
Mar 12, 2015 3.619 3.619 3.459 3.548 59,120 -0.04(-1.23%)
Mar 11, 2015 3.353 3.628 3.193 3.592 51,450 +0.06(+1.76%)
Mar 10, 2015 3.548 3.583 3.459 3.530 20,240 -0.17(-4.56%)
Mar 09, 2015 3.637 3.699 3.548 3.699 34,460 -0.03(-0.71%)
Mar 06, 2015 3.681 3.752 3.620 3.725 22,950 +0.00(+0.00%)
Mar 05, 2015 3.708 3.725 3.610 3.725 83,045 +0.05(+1.45%)
Mar 04, 2015 3.761 3.761 3.637 3.672 17,567 -0.09(-2.36%)
Mar 03, 2015 3.770 3.770 3.645 3.761 45,577 -0.02(-0.47%)
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.