Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Geopark Hlds Lmtd
(NY:
GPRK
)
9.790
-0.220 (-2.20%)
Official Closing Price
Updated: 4:10 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
4.589
4.634
4.418
4.571
43,630
-0.09(-1.97%)
May 28, 2015
4.724
4.760
4.663
4.663
1,328
-0.01(-0.15%)
May 27, 2015
4.697
4.760
4.669
4.670
2,417
+0.02(+0.39%)
May 26, 2015
4.913
4.985
4.589
4.652
15,989
-0.35(-7.01%)
May 22, 2015
4.688
5.003
5.003
5.003
2,111
-0.01(-0.18%)
May 21, 2015
4.940
5.039
4.908
5.012
12,755
+0.04(+0.72%)
May 20, 2015
4.950
5.021
4.841
4.976
20,912
-0.03(-0.54%)
May 19, 2015
4.913
5.039
4.913
5.003
19,081
-0.03(-0.54%)
May 18, 2015
5.039
5.039
4.895
5.030
50,045
+0.05(+0.92%)
May 15, 2015
4.661
5.030
4.634
4.984
39,677
+0.04(+0.71%)
May 14, 2015
4.940
5.021
4.859
4.949
10,437
+0.00(+0.00%)
May 13, 2015
4.769
4.949
4.769
4.949
40,105
+0.23(+4.96%)
May 12, 2015
4.742
4.742
4.643
4.715
4,994
+0.10(+2.14%)
May 11, 2015
4.490
4.670
4.319
4.616
26,805
+0.12(+2.58%)
May 08, 2015
4.364
4.715
4.121
4.500
38,682
+0.14(+3.11%)
May 07, 2015
4.779
4.895
4.247
4.364
35,968
-0.52(-10.74%)
May 06, 2015
4.787
4.895
4.769
4.889
69,705
+0.10(+2.13%)
May 05, 2015
4.823
4.949
4.742
4.787
15,076
-0.08(-1.66%)
May 04, 2015
4.994
5.156
4.868
4.868
11,590
-0.09(-1.78%)
May 01, 2015
4.985
4.985
4.914
4.956
1,992
+0.09(+1.81%)
Apr 30, 2015
4.922
4.985
4.868
4.868
12,798
-0.06(-1.28%)
Apr 29, 2015
4.949
4.976
4.922
4.931
6,814
-0.09(-1.79%)
Apr 28, 2015
4.931
5.084
4.924
5.021
19,835
+0.16(+3.33%)
Apr 27, 2015
4.868
4.940
4.859
4.859
17,137
+0.14(+3.05%)
Apr 24, 2015
4.724
4.724
4.634
4.715
20,185
+0.04(+0.77%)
Apr 23, 2015
4.589
4.724
4.544
4.679
50,971
+0.10(+2.16%)
Apr 22, 2015
4.472
4.589
4.472
4.580
143,885
+0.15(+3.46%)
Apr 21, 2015
4.355
4.499
4.274
4.427
39,699
+0.15(+3.58%)
Apr 20, 2015
4.238
4.337
4.229
4.274
8,847
+0.00(+0.00%)
Apr 17, 2015
4.389
4.389
4.238
4.274
9,171
-0.09(-2.06%)
Apr 16, 2015
4.274
4.382
4.229
4.364
24,673
+0.13(+3.19%)
Apr 15, 2015
4.085
4.229
4.085
4.229
7,677
+0.11(+2.62%)
Apr 14, 2015
4.346
4.346
4.006
4.121
32,898
+0.06(+1.55%)
Apr 13, 2015
4.103
4.148
4.022
4.058
6,690
-0.08(-1.96%)
Apr 10, 2015
3.761
4.274
3.761
4.139
27,685
+0.24(+6.24%)
Apr 09, 2015
3.824
3.905
3.599
3.896
21,930
-0.02(-0.46%)
Apr 08, 2015
4.229
4.256
3.877
3.914
20,911
-0.13(-3.12%)
Apr 07, 2015
3.788
4.229
3.788
4.040
43,060
+0.24(+6.40%)
Apr 06, 2015
3.510
3.851
3.509
3.797
24,862
+0.20(+5.50%)
Apr 02, 2015
3.617
3.599
3.599
3.599
70,240
-0.02(-0.50%)
Apr 01, 2015
3.401
3.689
3.347
3.617
46,001
+0.17(+4.96%)
Mar 31, 2015
3.545
3.554
3.338
3.446
58,315
-0.15(-4.25%)
Mar 30, 2015
3.833
3.833
3.599
3.599
21,541
-0.10(-2.68%)
Mar 27, 2015
3.689
3.734
3.689
3.698
7,500
-0.06(-1.67%)
Mar 26, 2015
3.734
3.959
3.653
3.761
38,267
+0.13(+3.47%)
Mar 25, 2015
3.599
3.725
3.599
3.635
6,470
+0.03(+0.75%)
Mar 24, 2015
3.770
3.824
3.599
3.608
23,207
-0.05(-1.47%)
Mar 23, 2015
3.599
3.725
3.599
3.662
17,177
+0.06(+1.70%)
Mar 20, 2015
3.635
3.635
3.599
3.601
5,031
-0.01(-0.20%)
Mar 19, 2015
3.671
3.671
3.599
3.608
2,798
-0.07(-1.96%)
Mar 18, 2015
3.608
3.680
3.599
3.680
15,030
+0.04(+1.24%)
Mar 17, 2015
3.473
3.662
3.401
3.635
83,055
+0.20(+5.76%)
Mar 16, 2015
3.509
3.509
3.338
3.437
27,410
-0.05(-1.55%)
Mar 13, 2015
3.509
3.671
3.419
3.491
40,211
-0.11(-3.00%)
Mar 12, 2015
3.671
3.671
3.509
3.599
58,279
-0.04(-1.23%)
Mar 11, 2015
3.401
3.680
3.239
3.644
50,718
+0.06(+1.76%)
Mar 10, 2015
3.599
3.635
3.509
3.581
19,953
-0.17(-4.56%)
Mar 09, 2015
3.689
3.752
3.599
3.752
33,970
-0.03(-0.71%)
Mar 06, 2015
3.734
3.806
3.672
3.779
22,623
+0.00(+0.00%)
Mar 05, 2015
3.761
3.779
3.662
3.779
81,864
+0.05(+1.45%)
Mar 04, 2015
3.815
3.815
3.689
3.725
17,317
-0.09(-2.36%)
Mar 03, 2015
3.824
3.824
3.698
3.815
44,929
-0.02(-0.47%)
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
.