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

Geopark Hlds Lmtd (NY: GPRK )

7.560 -0.070 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2017 7.472 7.515 7.232 7.455 203,051 -0.03(-0.46%)
May 30, 2017 7.593 7.653 7.352 7.490 117,272 -0.15(-2.02%)
May 26, 2017 7.576 7.739 7.533 7.644 189,439 +0.05(+0.68%)
May 25, 2017 7.601 7.739 7.353 7.593 391,817 +0.04(+0.57%)
May 24, 2017 7.481 7.610 7.464 7.550 365,101 +0.06(+0.80%)
May 23, 2017 7.524 7.692 7.470 7.490 296,362 -0.03(-0.34%)
May 22, 2017 7.438 7.679 7.326 7.515 301,480 +0.20(+2.70%)
May 19, 2017 7.137 7.414 7.094 7.318 1,998,151 +0.18(+2.53%)
May 18, 2017 7.000 7.300 6.767 7.137 540,644 +0.14(+1.97%)
May 17, 2017 6.879 7.304 6.879 7.000 358,867 +0.13(+1.88%)
May 16, 2017 6.759 7.001 6.690 6.871 376,407 +0.19(+2.83%)
May 15, 2017 6.286 7.051 6.286 6.681 458,533 +0.37(+5.86%)
May 12, 2017 6.406 6.527 6.122 6.312 113,975 +0.03(+0.41%)
May 11, 2017 6.294 6.647 6.234 6.286 144,098 -0.03(-0.41%)
May 10, 2017 6.699 6.845 6.191 6.312 277,902 -0.40(-5.90%)
May 09, 2017 6.638 6.716 6.570 6.707 81,493 +0.16(+2.50%)
May 08, 2017 6.630 6.734 6.518 6.544 187,683 +0.01(+0.13%)
May 05, 2017 6.415 6.664 6.337 6.535 170,791 +0.21(+3.26%)
May 04, 2017 6.019 6.552 5.728 6.329 787,002 +0.26(+4.25%)
May 03, 2017 6.079 6.122 6.028 6.071 23,837 -0.04(-0.70%)
May 02, 2017 6.191 6.380 6.114 6.114 121,117 -0.07(-1.11%)
May 01, 2017 6.036 6.294 5.993 6.183 120,328 +0.08(+1.27%)
Apr 28, 2017 6.114 6.183 6.019 6.105 65,423 -0.02(-0.28%)
Apr 27, 2017 6.019 6.243 5.933 6.122 190,914 -0.01(-0.14%)
Apr 26, 2017 6.131 6.260 6.079 6.131 224,397 -0.02(-0.28%)
Apr 25, 2017 6.011 6.174 5.985 6.148 121,093 +0.13(+2.14%)
Apr 24, 2017 5.684 6.303 5.684 6.019 130,709 +0.34(+6.06%)
Apr 21, 2017 5.735 5.796 5.624 5.675 115,238 -0.05(-0.90%)
Apr 20, 2017 6.191 6.217 5.606 5.727 313,668 -0.43(-6.98%)
Apr 19, 2017 6.466 6.561 6.092 6.157 115,020 -0.34(-5.29%)
Apr 18, 2017 6.355 6.552 6.355 6.501 137,613 +0.13(+2.02%)
Apr 17, 2017 6.570 6.664 6.355 6.372 81,109 -0.19(-2.88%)
Apr 13, 2017 6.759 6.785 6.415 6.561 98,609 -0.19(-2.80%)
Apr 12, 2017 6.707 6.776 6.673 6.750 226,482 +0.02(+0.26%)
Apr 11, 2017 6.630 6.750 6.600 6.733 169,876 +0.19(+2.89%)
Apr 10, 2017 6.363 6.765 6.363 6.544 187,559 +0.27(+4.25%)
Apr 07, 2017 6.286 6.359 6.208 6.277 139,878 +0.00(+0.00%)
Apr 06, 2017 6.251 6.449 6.191 6.277 128,349 +0.10(+1.67%)
Apr 05, 2017 6.260 6.320 6.148 6.174 131,376 +0.01(+0.14%)
Apr 04, 2017 6.036 6.260 5.985 6.165 73,250 +0.15(+2.43%)
Apr 03, 2017 6.114 6.307 5.976 6.019 165,421 -0.15(-2.51%)
Mar 31, 2017 5.890 6.449 5.684 6.174 208,294 +0.09(+1.41%)
Mar 30, 2017 5.950 6.234 5.942 6.088 273,431 +0.13(+2.16%)
Mar 29, 2017 5.744 5.976 5.684 5.959 163,404 +0.21(+3.74%)
Mar 28, 2017 5.778 5.804 5.667 5.744 78,782 +0.00(+0.00%)
Mar 27, 2017 5.813 5.821 5.675 5.744 61,473 -0.04(-0.74%)
Mar 24, 2017 5.753 5.873 5.727 5.787 190,211 +0.09(+1.66%)
Mar 23, 2017 5.830 5.830 5.521 5.692 155,108 -0.15(-2.50%)
Mar 22, 2017 5.856 5.907 5.606 5.839 193,008 -0.03(-0.44%)
Mar 21, 2017 5.959 6.019 5.813 5.864 130,185 -0.07(-1.16%)
Mar 20, 2017 6.011 6.079 5.778 5.933 224,039 +0.05(+0.88%)
Mar 17, 2017 5.830 6.019 5.804 5.882 260,245 +0.02(+0.29%)
Mar 16, 2017 6.019 6.019 5.761 5.864 259,445 -0.09(-1.44%)
Mar 15, 2017 5.512 5.959 5.383 5.950 174,301 +0.44(+7.96%)
Mar 14, 2017 5.847 5.890 5.426 5.512 257,192 -0.34(-5.74%)
Mar 13, 2017 5.856 6.879 5.554 5.847 465,392 +0.60(+11.48%)
Mar 10, 2017 5.306 5.366 5.211 5.245 148,376 +0.09(+1.67%)
Mar 09, 2017 5.280 5.392 5.091 5.159 242,018 -0.15(-2.91%)
Mar 08, 2017 5.667 6.226 5.220 5.314 154,915 -0.01(-0.16%)
Mar 07, 2017 5.340 5.469 5.185 5.323 168,178 -0.02(-0.32%)
Mar 06, 2017 5.116 5.374 5.108 5.340 230,830 +0.20(+3.85%)
Mar 03, 2017 5.159 5.297 5.100 5.142 96,827 -0.04(-0.83%)
Mar 02, 2017 4.944 5.340 4.911 5.185 214,863 +0.15(+2.90%)
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.