Geopark Hlds Lmtd (NY: GPRK )

7.840 -0.350 (-4.27%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 4.474 4.733 4.328 4.603 125,432 +0.15(+3.28%)
Feb 27, 2017 4.302 4.466 4.259 4.457 34,161 +0.10(+2.37%)
Feb 24, 2017 4.122 4.363 4.122 4.354 46,932 +0.18(+4.33%)
Feb 23, 2017 4.185 4.199 4.104 4.173 48,132 -0.04(-1.02%)
Feb 22, 2017 4.259 4.285 4.173 4.216 92,984 -0.09(-2.00%)
Feb 21, 2017 4.302 4.371 4.243 4.302 126,142 +0.09(+2.04%)
Feb 17, 2017 4.216 4.216 4.216 0 -0.11(-2.58%)
Feb 16, 2017 4.345 4.363 4.242 4.328 29,068 +0.03(+0.60%)
Feb 15, 2017 4.302 4.345 4.242 4.302 47,348 -0.03(-0.79%)
Feb 14, 2017 4.380 4.431 4.302 4.337 51,689 -0.07(-1.56%)
Feb 13, 2017 4.354 4.436 4.311 4.406 50,929 +0.07(+1.59%)
Feb 10, 2017 4.345 4.552 4.294 4.337 60,961 +0.05(+1.20%)
Feb 09, 2017 4.311 4.345 4.277 4.285 59,561 -0.03(-0.60%)
Feb 08, 2017 4.251 4.363 4.242 4.311 149,501 +0.01(+0.20%)
Feb 07, 2017 4.354 4.388 4.070 4.302 431,715 +0.03(+0.81%)
Feb 06, 2017 4.087 4.320 4.001 4.268 64,917 +0.06(+1.43%)
Feb 03, 2017 4.242 4.320 4.079 4.208 112,934 -0.09(-2.20%)
Feb 02, 2017 4.061 4.320 4.001 4.302 149,652 +0.20(+4.82%)
Feb 01, 2017 4.233 4.233 4.096 4.104 76,871 -0.12(-2.85%)
Jan 31, 2017 4.156 4.242 4.087 4.225 39,677 +0.07(+1.66%)
Jan 30, 2017 4.182 4.233 4.087 4.156 64,961 -0.10(-2.42%)
Jan 27, 2017 4.242 4.294 4.104 4.259 175,644 -0.03(-0.60%)
Jan 26, 2017 4.216 4.396 4.087 4.285 231,974 +0.05(+1.22%)
Jan 25, 2017 4.190 4.294 4.165 4.233 31,510 +0.00(+0.00%)
Jan 24, 2017 4.173 4.251 4.070 4.233 75,501 +0.09(+2.07%)
Jan 23, 2017 4.139 4.216 4.061 4.147 57,199 +0.02(+0.42%)
Jan 20, 2017 4.096 4.216 4.023 4.130 58,820 +0.09(+2.13%)
Jan 19, 2017 4.053 4.199 4.044 4.044 184,502 -0.03(-0.84%)
Jan 18, 2017 3.993 4.302 3.993 4.079 165,359 +0.01(+0.21%)
Jan 17, 2017 4.096 4.096 3.958 4.070 1,662,983 +0.06(+1.50%)
Jan 13, 2017 4.010 4.010 4.010 0 -0.03(-0.64%)
Jan 12, 2017 4.079 4.087 3.984 4.036 76,593 -0.04(-1.05%)
Jan 11, 2017 4.001 4.113 3.907 4.079 7,461 +0.08(+1.94%)
Jan 10, 2017 4.001 4.036 3.786 4.001 60,654 -0.03(-0.64%)
Jan 09, 2017 4.079 4.122 3.881 4.027 33,029 -0.07(-1.68%)
Jan 06, 2017 4.061 4.251 4.001 4.096 35,938 +0.01(+0.21%)
Jan 05, 2017 4.079 4.251 4.036 4.087 67,076 -0.01(-0.21%)
Jan 04, 2017 3.812 4.096 3.786 4.096 48,189 +0.22(+5.78%)
Jan 03, 2017 3.769 4.027 3.657 3.872 157,529 +0.16(+4.41%)
Dec 30, 2016 3.709 3.709 3.709 0 -0.03(-0.92%)
Dec 29, 2016 3.769 3.855 3.558 3.743 61,032 +0.00(+0.00%)
Dec 28, 2016 3.640 3.829 3.528 3.743 70,213 +0.10(+2.84%)
Dec 27, 2016 3.648 3.795 3.476 3.640 129,066 -0.06(-1.63%)
Dec 23, 2016 3.700 3.700 3.700 0 -0.03(-0.69%)
Dec 22, 2016 3.907 3.941 3.726 3.726 291,650 -0.15(-3.78%)
Dec 21, 2016 3.984 4.122 3.855 3.872 91,240 -0.11(-2.81%)
Dec 20, 2016 3.889 4.027 3.855 3.984 55,886 +0.09(+2.43%)
Dec 19, 2016 3.984 4.070 3.855 3.889 108,205 -0.07(-1.74%)
Dec 16, 2016 4.018 4.070 3.950 3.958 38,655 -0.09(-2.13%)
Dec 15, 2016 4.070 4.122 3.975 4.044 25,081 -0.01(-0.21%)
Dec 14, 2016 3.872 4.104 3.859 4.053 710,285 +0.18(+4.67%)
Dec 13, 2016 3.795 4.251 3.743 3.872 302,398 +0.17(+4.65%)
Dec 12, 2016 3.881 4.251 3.631 3.700 179,325 -0.09(-2.49%)
Dec 09, 2016 3.958 4.036 3.700 3.795 178,783 -0.17(-4.34%)
Dec 08, 2016 4.044 4.122 3.958 3.967 26,737 -0.09(-2.33%)
Dec 07, 2016 4.190 4.190 3.769 4.061 74,267 -0.17(-4.06%)
Dec 06, 2016 4.337 4.337 4.156 4.233 28,569 -0.05(-1.20%)
Dec 05, 2016 4.216 4.569 4.216 4.285 164,072 +0.02(+0.40%)
Dec 02, 2016 4.388 4.517 4.225 4.268 84,571 -0.09(-1.98%)
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.