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

Geopark Hlds Lmtd (NY: GPRK )

7.780 +0.220 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Oct 31, 2016 3.872 3.915 3.777 3.829 72,537 -0.04(-1.11%)
Oct 28, 2016 3.691 3.872 3.691 3.872 61,101 +0.11(+2.97%)
Oct 27, 2016 3.700 3.777 3.657 3.760 39,751 +0.06(+1.63%)
Oct 26, 2016 3.700 3.760 3.657 3.700 29,114 +0.00(+0.00%)
Oct 25, 2016 3.872 3.872 3.657 3.700 132,484 -0.09(-2.27%)
Oct 24, 2016 4.664 4.664 3.648 3.786 229,380 +0.14(+3.77%)
Oct 21, 2016 3.614 3.657 3.571 3.648 66,375 +0.09(+2.42%)
Oct 20, 2016 3.390 3.623 3.304 3.562 192,164 +0.23(+6.98%)
Oct 19, 2016 3.235 3.425 3.227 3.330 471,278 +0.07(+2.11%)
Oct 18, 2016 3.270 3.356 3.227 3.261 87,091 +0.09(+2.71%)
Oct 17, 2016 3.184 3.201 3.141 3.175 199,826 +0.08(+2.50%)
Oct 14, 2016 2.969 3.098 2.943 3.098 222,586 +0.13(+4.35%)
Oct 13, 2016 2.934 2.969 2.917 2.969 111,951 +0.04(+1.47%)
Oct 12, 2016 2.969 2.977 2.926 2.926 78,620 +0.09(+3.34%)
Oct 11, 2016 2.941 3.003 2.831 2.831 60,920 -0.09(-2.95%)
Oct 10, 2016 2.926 2.969 2.917 2.917 14,632 +0.00(+0.00%)
Oct 07, 2016 2.934 2.969 2.900 2.917 20,276 -0.09(-2.87%)
Oct 06, 2016 2.986 3.012 2.977 3.003 27,334 +0.03(+0.87%)
Oct 05, 2016 3.003 3.012 2.969 2.977 291,257 +0.00(+0.00%)
Oct 04, 2016 2.900 3.046 2.900 2.977 35,430 +0.09(+3.28%)
Oct 03, 2016 2.883 2.883 2.883 2.883 929 +0.03(+0.90%)
Sep 30, 2016 2.840 2.891 2.840 2.857 21,221 -0.03(-1.19%)
Sep 29, 2016 2.969 3.029 2.840 2.891 260,661 -0.03(-1.12%)
Sep 28, 2016 2.865 2.926 2.843 2.924 84,082 +0.07(+2.34%)
Sep 27, 2016 2.865 2.883 2.840 2.857 16,846 -0.03(-0.88%)
Sep 26, 2016 2.900 2.926 2.883 2.883 29,960 -0.02(-0.59%)
Sep 23, 2016 2.904 2.926 2.891 2.900 33,147 -0.02(-0.59%)
Sep 22, 2016 2.797 2.926 2.797 2.917 16,810 +0.17(+6.27%)
Sep 21, 2016 2.771 2.771 2.719 2.745 1,627 -0.06(-2.15%)
Sep 20, 2016 2.848 2.857 2.805 2.805 4,667 -0.07(-2.39%)
Sep 19, 2016 2.831 2.926 2.831 2.874 13,481 +0.11(+4.05%)
Sep 16, 2016 2.771 2.891 2.762 2.762 15,854 -0.15(-5.31%)
Sep 15, 2016 2.974 2.994 2.917 2.917 96,573 -0.06(-2.02%)
Sep 14, 2016 2.900 3.012 2.900 2.977 51,310 +0.01(+0.29%)
Sep 13, 2016 3.003 3.012 2.943 2.969 26,694 -0.04(-1.43%)
Sep 12, 2016 3.012 3.046 2.969 3.012 64,771 +0.00(+0.00%)
Sep 09, 2016 2.926 3.012 2.840 3.012 33,050 +0.02(+0.57%)
Sep 08, 2016 3.003 3.012 2.934 2.994 73,226 +0.02(+0.58%)
Sep 07, 2016 2.977 2.994 2.977 2.977 8,414 +0.02(+0.58%)
Sep 06, 2016 3.029 3.029 2.960 2.960 53,965 -0.05(-1.71%)
Sep 02, 2016 3.012 3.012 3.012 3.012 12,202 +0.00(+0.00%)
Sep 01, 2016 3.003 3.012 2.977 3.012 7,484 +0.03(+0.86%)
Aug 31, 2016 2.990 2.990 2.956 2.986 13,771 +0.00(+0.00%)
Aug 30, 2016 3.037 3.037 2.977 2.986 37,258 -0.02(-0.57%)
Aug 29, 2016 3.046 3.098 2.969 3.003 13,785 -0.01(-0.29%)
Aug 26, 2016 2.994 3.012 2.831 3.012 51,097 +0.00(+0.00%)
Aug 25, 2016 2.926 3.012 2.926 3.012 3,472 +0.00(+0.00%)
Aug 24, 2016 2.917 3.012 2.917 3.012 48,903 +0.03(+0.86%)
Aug 23, 2016 2.960 3.012 2.960 2.986 5,622 -0.02(-0.57%)
Aug 22, 2016 3.055 3.227 2.969 3.003 61,192 +0.01(+0.29%)
Aug 19, 2016 2.977 3.012 2.951 2.994 15,965 -0.02(-0.56%)
Aug 18, 2016 3.055 3.055 2.986 3.011 9,628 -0.00(-0.01%)
Aug 17, 2016 3.012 3.098 2.994 3.012 21,646 +0.09(+2.94%)
Aug 16, 2016 2.926 3.055 2.900 2.926 47,388 +0.01(+0.29%)
Aug 15, 2016 2.865 2.969 2.865 2.917 48,356 +0.01(+0.30%)
Aug 12, 2016 2.797 2.926 2.797 2.908 15,602 +0.10(+3.68%)
Aug 11, 2016 2.797 2.857 2.624 2.805 60,692 -0.03(-1.21%)
Aug 10, 2016 2.840 2.857 2.840 2.840 15,579 -0.01(-0.30%)
Aug 09, 2016 2.943 2.943 2.840 2.848 32,132 -0.06(-2.07%)
Aug 08, 2016 2.934 2.934 2.891 2.908 24,996 -0.02(-0.59%)
Aug 05, 2016 2.917 2.943 2.891 2.926 30,194 +0.01(+0.29%)
Aug 04, 2016 2.977 2.977 2.891 2.917 54,656 +0.02(+0.59%)
Aug 03, 2016 2.814 2.969 2.797 2.900 57,066 +0.10(+3.69%)
Aug 02, 2016 3.072 3.072 2.797 2.797 31,028 -0.19(-6.34%)
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.