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 (%)
Sep 30, 2015 2.661 2.785 2.661 2.705 1,691 -0.01(-0.33%)
Sep 29, 2015 2.714 2.714 2.714 2.714 112 -0.03(-0.97%)
Sep 28, 2015 2.865 2.865 2.696 2.741 9,076 -0.12(-4.33%)
Sep 25, 2015 2.992 2.992 2.865 2.865 1,607 -0.15(-5.00%)
Sep 24, 2015 3.025 3.078 3.016 3.016 6,758 -0.06(-2.02%)
Sep 23, 2015 3.122 3.122 3.060 3.078 1,803 -0.10(-3.07%)
Sep 22, 2015 3.201 3.246 3.175 3.175 2,761 -0.02(-0.56%)
Sep 21, 2015 3.326 3.326 3.193 3.193 10,610 -0.04(-1.37%)
Sep 18, 2015 3.242 3.282 3.202 3.237 5,203 +0.04(+1.39%)
Sep 17, 2015 3.282 3.308 3.193 3.193 4,289 -0.12(-3.74%)
Sep 16, 2015 3.371 3.371 3.362 3.317 21,083 -0.05(-1.58%)
Sep 15, 2015 3.415 3.415 3.370 3.370 15,101 +0.04(+1.06%)
Sep 14, 2015 3.495 3.526 3.282 3.335 12,679 -0.20(-5.76%)
Sep 11, 2015 3.619 3.645 3.539 3.539 1,048 -0.12(-3.39%)
Sep 10, 2015 3.663 3.725 3.610 3.663 17,506 +0.07(+1.98%)
Sep 09, 2015 3.548 3.637 3.521 3.592 2,699 +0.12(+3.58%)
Sep 08, 2015 3.468 3.468 3.459 3.468 3,697 +0.01(+0.26%)
Sep 04, 2015 3.237 3.459 3.459 3.459 2,142 +0.11(+3.17%)
Sep 03, 2015 3.663 3.716 3.335 3.353 90,930 -0.14(-4.06%)
Sep 02, 2015 3.849 3.893 3.424 3.495 18,052 +0.04(+1.03%)
Sep 01, 2015 2.954 4.045 2.954 3.459 100,871 +0.56(+19.27%)
Aug 31, 2015 2.936 3.016 2.900 2.900 8,074 -0.21(-6.84%)
Aug 28, 2015 2.971 3.175 2.927 3.113 37,669 +0.14(+4.78%)
Aug 27, 2015 2.661 3.104 2.661 2.971 36,871 +0.43(+16.72%)
Aug 26, 2015 2.634 2.634 2.395 2.546 31,330 -0.20(-7.42%)
Aug 25, 2015 2.767 2.838 2.750 2.750 8,684 +0.04(+1.64%)
Aug 24, 2015 3.025 3.025 2.572 2.705 56,373 -0.40(-12.86%)
Aug 21, 2015 3.060 3.113 2.936 3.104 20,747 -0.04(-1.41%)
Aug 20, 2015 3.406 3.415 3.104 3.149 13,096 -0.23(-6.82%)
Aug 19, 2015 3.477 3.477 3.379 3.379 3,816 -0.14(-4.03%)
Aug 18, 2015 3.583 3.583 3.521 3.521 3,510 -0.15(-4.11%)
Aug 17, 2015 3.539 3.725 3.477 3.672 12,529 +0.08(+2.22%)
Aug 14, 2015 3.388 3.592 3.388 3.592 23,059 +0.27(+8.29%)
Aug 13, 2015 3.033 3.317 3.033 3.317 28,391 +0.35(+11.64%)
Aug 12, 2015 2.972 3.135 2.927 2.971 40,647 -0.12(-3.90%)
Aug 11, 2015 3.096 3.113 3.092 3.092 1,679 -0.05(-1.53%)
Aug 10, 2015 3.060 3.211 3.060 3.140 13,422 +0.05(+1.72%)
Aug 07, 2015 3.282 3.397 3.087 3.087 9,632 +0.03(+0.87%)
Aug 06, 2015 3.078 3.211 2.962 3.060 19,905 -0.03(-0.86%)
Aug 05, 2015 3.184 3.220 3.016 3.087 14,864 +0.00(+0.00%)
Aug 04, 2015 3.205 3.229 3.087 3.087 20,468 +0.04(+1.31%)
Aug 03, 2015 3.459 3.467 3.042 3.047 77,745 -0.37(-10.78%)
Jul 31, 2015 3.521 3.521 3.415 3.415 4,231 -0.04(-1.28%)
Jul 30, 2015 3.417 3.548 3.415 3.459 166,406 +0.00(+0.00%)
Jul 29, 2015 3.699 3.752 3.326 3.459 89,108 -0.22(-6.02%)
Jul 28, 2015 3.770 3.770 3.637 3.681 292,545 -0.09(-2.35%)
Jul 27, 2015 3.548 3.890 3.548 3.770 16,844 +0.09(+2.41%)
Jul 24, 2015 3.637 3.681 3.637 3.681 2,492 +0.13(+3.75%)
Jul 23, 2015 3.353 3.557 3.184 3.548 104,922 +0.24(+7.24%)
Jul 22, 2015 3.415 3.415 3.308 3.308 6,992 -0.15(-4.36%)
Jul 21, 2015 3.282 3.566 3.282 3.459 18,487 -0.16(-4.41%)
Jul 20, 2015 3.619 3.619 3.619 3.619 437 +0.05(+1.49%)
Jul 17, 2015 3.628 3.637 3.566 3.566 2,906 -0.03(-0.74%)
Jul 16, 2015 3.548 3.637 3.548 3.592 10,998 +0.04(+1.25%)
Jul 15, 2015 3.672 3.672 3.548 3.548 5,186 -0.13(-3.61%)
Jul 14, 2015 3.566 3.725 3.566 3.681 3,132 +0.04(+1.22%)
Jul 13, 2015 3.734 3.734 3.601 3.637 4,275 -0.18(-4.65%)
Jul 10, 2015 3.814 3.814 3.814 3.814 2,620 +0.09(+2.38%)
Jul 09, 2015 4.036 4.036 3.592 3.725 9,020 -0.12(-3.00%)
Jul 08, 2015 3.912 4.021 3.610 3.841 13,015 -0.16(-3.99%)
Jul 07, 2015 4.071 4.071 3.903 4.000 9,011 +0.05(+1.35%)
Jul 06, 2015 4.062 4.080 3.912 3.947 35,154 -0.21(-5.12%)
Jul 02, 2015 4.169 4.160 4.160 4.160 1,578 +0.10(+2.40%)
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.