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

Geopark Hlds Lmtd (NY: GPRK )

10.44 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2016 3.820 3.820 3.820 0 -0.04(-0.92%)
Dec 29, 2016 3.882 3.971 3.665 3.856 59,247 +0.00(+0.00%)
Dec 28, 2016 3.749 3.944 3.634 3.856 68,160 +0.11(+2.84%)
Dec 27, 2016 3.758 3.909 3.581 3.749 125,293 -0.06(-1.63%)
Dec 23, 2016 3.811 3.811 3.811 0 -0.03(-0.69%)
Dec 22, 2016 4.024 4.060 3.838 3.838 283,124 -0.15(-3.78%)
Dec 21, 2016 4.104 4.246 3.971 3.989 88,572 -0.12(-2.81%)
Dec 20, 2016 4.006 4.148 3.971 4.104 54,252 +0.10(+2.43%)
Dec 19, 2016 4.104 4.193 3.971 4.006 105,042 -0.07(-1.74%)
Dec 16, 2016 4.139 4.193 4.068 4.077 37,525 -0.09(-2.13%)
Dec 15, 2016 4.193 4.246 4.095 4.166 24,348 -0.01(-0.21%)
Dec 14, 2016 3.989 4.228 3.975 4.175 689,521 +0.19(+4.67%)
Dec 13, 2016 3.909 4.379 3.856 3.989 293,558 +0.18(+4.65%)
Dec 12, 2016 3.998 4.379 3.741 3.811 174,082 -0.10(-2.49%)
Dec 09, 2016 4.077 4.157 3.811 3.909 173,557 -0.18(-4.34%)
Dec 08, 2016 4.166 4.246 4.077 4.086 25,956 -0.10(-2.33%)
Dec 07, 2016 4.317 4.317 3.882 4.184 72,096 -0.18(-4.06%)
Dec 06, 2016 4.467 4.468 4.281 4.361 27,734 -0.05(-1.20%)
Dec 05, 2016 4.343 4.707 4.343 4.414 159,276 +0.02(+0.40%)
Dec 02, 2016 4.521 4.653 4.352 4.396 82,099 -0.09(-1.98%)
Dec 01, 2016 4.184 4.653 4.042 4.485 113,068 +0.31(+7.43%)
Nov 30, 2016 3.873 4.379 3.873 4.175 283,376 +0.28(+7.17%)
Nov 29, 2016 4.175 4.175 3.829 3.896 50,019 -0.30(-7.08%)
Nov 28, 2016 4.104 4.370 3.990 4.193 79,014 +0.01(+0.21%)
Nov 25, 2016 4.423 4.423 4.184 4.184 8,080 -0.13(-3.08%)
Nov 23, 2016 4.317 4.317 4.317 0 -0.10(-2.21%)
Nov 22, 2016 4.293 4.538 4.219 4.414 59,491 +0.13(+3.11%)
Nov 21, 2016 4.077 4.475 4.077 4.281 94,210 +0.27(+6.62%)
Nov 18, 2016 4.068 4.068 3.936 4.015 32,478 -0.05(-1.31%)
Nov 17, 2016 3.873 4.068 3.847 4.068 29,860 +0.18(+4.56%)
Nov 16, 2016 3.900 4.006 3.794 3.891 1,171,676 -0.05(-1.35%)
Nov 15, 2016 3.949 4.077 3.811 3.944 80,638 +0.02(+0.45%)
Nov 14, 2016 3.900 3.927 3.773 3.927 35,844 -0.04(-0.89%)
Nov 11, 2016 3.998 4.060 3.962 3.962 17,930 -0.12(-2.82%)
Nov 10, 2016 4.148 4.148 4.033 4.077 11,734 -0.04(-1.08%)
Nov 09, 2016 3.847 4.122 3.807 4.122 43,481 +0.29(+7.64%)
Nov 08, 2016 3.794 3.856 3.780 3.829 29,369 +0.02(+0.47%)
Nov 07, 2016 3.900 3.942 3.767 3.811 49,729 -0.10(-2.49%)
Nov 04, 2016 4.015 4.015 3.811 3.909 98,648 -0.12(-3.08%)
Nov 03, 2016 3.989 4.033 3.904 4.033 142,689 +0.07(+1.79%)
Nov 02, 2016 3.971 3.989 3.900 3.962 106,338 +0.00(+0.00%)
Nov 01, 2016 3.989 3.989 3.882 3.962 12,035 +0.02(+0.45%)
Oct 31, 2016 3.989 4.033 3.891 3.944 70,417 -0.04(-1.11%)
Oct 28, 2016 3.803 3.989 3.803 3.989 59,315 +0.12(+2.97%)
Oct 27, 2016 3.811 3.891 3.767 3.873 38,589 +0.06(+1.63%)
Oct 26, 2016 3.811 3.873 3.767 3.811 28,263 +0.00(+0.00%)
Oct 25, 2016 3.989 3.989 3.767 3.811 128,611 -0.09(-2.27%)
Oct 24, 2016 4.804 4.804 3.758 3.900 222,675 +0.14(+3.77%)
Oct 21, 2016 3.723 3.767 3.678 3.758 64,435 +0.09(+2.42%)
Oct 20, 2016 3.492 3.732 3.404 3.670 186,547 +0.24(+6.98%)
Oct 19, 2016 3.333 3.528 3.324 3.430 457,501 +0.07(+2.11%)
Oct 18, 2016 3.368 3.457 3.324 3.359 84,545 +0.09(+2.71%)
Oct 17, 2016 3.280 3.297 3.235 3.271 193,985 +0.08(+2.50%)
Oct 14, 2016 3.058 3.191 3.031 3.191 216,079 +0.13(+4.35%)
Oct 13, 2016 3.023 3.058 3.005 3.058 108,678 +0.04(+1.47%)
Oct 12, 2016 3.058 3.067 3.014 3.014 76,321 +0.10(+3.34%)
Oct 11, 2016 3.030 3.093 2.916 2.916 59,139 -0.09(-2.95%)
Oct 10, 2016 3.014 3.058 3.005 3.005 14,205 +0.00(+0.00%)
Oct 07, 2016 3.023 3.058 2.987 3.005 19,683 -0.09(-2.87%)
Oct 06, 2016 3.076 3.102 3.067 3.093 26,534 +0.03(+0.87%)
Oct 05, 2016 3.093 3.102 3.058 3.067 282,743 +0.00(+0.00%)
Oct 04, 2016 2.987 3.138 2.987 3.067 34,395 +0.10(+3.28%)
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.