Geopark Hlds Lmtd (NY: GPRK )

10.44 +0.25 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 2.101 2.260 2.092 2.127 87,208 +0.07(+3.45%)
May 27, 2016 2.083 2.056 2.056 2.056 136,059 -0.03(-1.28%)
May 26, 2016 2.189 2.216 2.083 2.083 3,524 -0.04(-2.08%)
May 25, 2016 2.291 2.291 2.127 2.127 42,157 -0.16(-6.97%)
May 24, 2016 2.290 2.331 2.260 2.287 15,721 -0.02(-0.77%)
May 23, 2016 2.319 2.375 2.305 2.305 1,647 -0.02(-0.76%)
May 20, 2016 2.322 2.340 2.305 2.322 4,174 -0.02(-0.76%)
May 19, 2016 2.216 2.340 2.212 2.340 4,164 +0.16(+7.32%)
May 18, 2016 2.136 2.207 2.039 2.180 14,323 +0.01(+0.41%)
May 17, 2016 2.045 2.194 2.039 2.172 106,702 +0.18(+8.89%)
May 16, 2016 2.216 2.251 1.994 1.994 40,558 -0.16(-7.41%)
May 13, 2016 2.491 2.517 2.021 2.154 94,006 -0.40(-15.62%)
May 12, 2016 2.659 2.739 2.411 2.553 126,559 +0.47(+22.55%)
May 11, 2016 2.313 2.313 1.684 2.083 11,158,347 -0.27(-11.32%)
May 10, 2016 2.349 2.367 2.349 2.349 3,119 -0.02(-0.74%)
May 09, 2016 2.301 2.367 2.301 2.367 2,991 +0.09(+3.89%)
May 06, 2016 2.313 2.349 2.277 2.278 2,243 -0.06(-2.65%)
May 05, 2016 2.296 2.464 2.296 2.340 3,349 +0.11(+4.77%)
May 04, 2016 2.322 2.322 2.184 2.234 20,907 -0.12(-4.91%)
May 03, 2016 2.411 2.418 2.305 2.349 4,360 -0.13(-5.36%)
May 02, 2016 2.526 2.526 2.384 2.482 11,185 -0.09(-3.45%)
Apr 29, 2016 2.393 2.588 2.269 2.570 24,329 +0.00(+0.00%)
Apr 28, 2016 2.553 2.570 2.402 2.570 2,030 +0.12(+4.69%)
Apr 27, 2016 2.482 2.508 2.438 2.455 12,879 -0.14(-5.46%)
Apr 26, 2016 2.659 2.659 2.597 2.597 24,999 -0.11(-3.93%)
Apr 25, 2016 2.748 2.757 2.659 2.703 8,302 -0.04(-1.61%)
Apr 22, 2016 2.659 2.748 2.579 2.748 25,970 +0.07(+2.65%)
Apr 21, 2016 2.570 2.701 2.570 2.677 16,245 +0.09(+3.60%)
Apr 20, 2016 2.570 2.659 2.570 2.584 13,200 -0.08(-2.96%)
Apr 19, 2016 2.659 2.668 2.659 2.663 7,377 +0.00(+0.13%)
Apr 18, 2016 2.624 2.659 2.624 2.659 3,413 +0.03(+1.01%)
Apr 15, 2016 2.535 2.633 2.526 2.633 1,585 +0.04(+1.71%)
Apr 14, 2016 2.562 2.588 2.562 2.588 1,294 +0.11(+4.29%)
Apr 13, 2016 2.482 2.482 2.482 2.482 240 -0.03(-1.13%)
Apr 12, 2016 2.489 2.510 2.482 2.510 2,036 -0.08(-3.01%)
Apr 11, 2016 2.553 2.588 2.464 2.588 12,947 +0.12(+4.66%)
Apr 08, 2016 2.402 2.517 2.402 2.473 5,665 +0.10(+4.10%)
Apr 07, 2016 2.375 2.375 2.375 2.375 1,068 +0.00(+0.00%)
Apr 06, 2016 2.340 2.375 2.331 2.375 2,509 -0.05(-2.19%)
Apr 05, 2016 2.349 2.429 2.349 2.429 672 +0.17(+7.45%)
Apr 04, 2016 2.526 2.526 2.260 2.260 6,940 -0.31(-12.07%)
Apr 01, 2016 2.570 2.570 2.570 2.570 300 -0.03(-1.02%)
Mar 31, 2016 2.483 2.597 2.483 2.597 2,163 +0.05(+2.09%)
Mar 30, 2016 2.606 2.606 2.544 2.544 720 +0.11(+4.55%)
Mar 29, 2016 2.402 2.434 2.393 2.433 703 -0.13(-5.02%)
Mar 28, 2016 2.491 2.562 2.491 2.562 318 +0.00(+0.00%)
Mar 24, 2016 2.570 2.562 2.562 2.562 676 +0.09(+3.83%)
Mar 23, 2016 2.464 2.562 2.348 2.467 1,189 +0.14(+6.23%)
Mar 22, 2016 2.322 2.322 2.322 2.322 482 -0.12(-4.72%)
Mar 21, 2016 2.390 2.437 2.390 2.437 565 +0.04(+1.85%)
Mar 18, 2016 2.570 2.570 2.375 2.393 15,241 -0.27(-10.00%)
Mar 17, 2016 2.658 2.659 2.650 2.659 2,682 +0.09(+3.45%)
Mar 16, 2016 2.491 2.570 2.435 2.570 3,356 +0.19(+7.81%)
Mar 15, 2016 2.482 2.491 2.384 2.384 694 -0.10(-3.93%)
Mar 14, 2016 2.482 2.561 2.420 2.482 1,252 +0.09(+3.70%)
Mar 11, 2016 2.393 2.393 2.331 2.393 28,061 +0.02(+0.67%)
Mar 10, 2016 2.305 2.393 2.305 2.377 6,440 -0.01(-0.30%)
Mar 09, 2016 2.305 2.384 2.305 2.384 2,030 +0.04(+1.51%)
Mar 08, 2016 2.393 2.393 2.180 2.349 24,716 -0.05(-2.00%)
Mar 07, 2016 2.437 2.472 2.294 2.397 22,632 -0.08(-3.38%)
Mar 04, 2016 2.677 2.677 2.393 2.481 29,081 -0.18(-6.72%)
Mar 03, 2016 2.659 2.757 2.659 2.659 346 -0.09(-3.24%)
Mar 02, 2016 2.748 2.779 2.748 2.748 8,874 -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.