Quantcast

Geopark Ltd Common Shares Historical Stock Prices

GPRK 
$17.87
*  
0.04
0.22%
Get GPRK Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading GPRK now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    GPRK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.88 18.09 17.81 17.87 104,090
04/17/2019 18.03 18.13 17.85 17.91 83,747
04/16/2019 18 18.14 17.83 17.96 276,559
04/15/2019 17.64 18 17.54 17.87 94,652
04/12/2019 17.83 17.93 17.22 17.66 170,178
04/11/2019 18.15 18.375 17.0682 17.54 193,436
04/10/2019 18.05 18.29 17.92 18.05 126,636
04/09/2019 18.5 18.51 17.89 18.07 129,008
04/08/2019 18.49 18.69 18.29 18.56 216,565
04/05/2019 18.27 18.89 18.27 18.56 265,806
04/04/2019 17.43 18.3 17.42 18.25 102,592
04/03/2019 17.27 17.61 17.11 17.52 164,908
04/02/2019 17.4 17.4 16.95 17.24 122,991
04/01/2019 17.4 17.68 17.22 17.42 97,041
03/29/2019 17.51 17.51 16.84 17.29 171,985
03/28/2019 17.23 17.43 17.07 17.31 84,193
03/27/2019 17.62 17.78 16.95 17.22 121,439
03/26/2019 17.18 17.79 17.18 17.53 186,424
03/25/2019 17.56 17.64 16.82 17.1 228,501
03/22/2019 18.35 18.35 17.19 17.52 229,404
03/21/2019 18.56 19.01 18.28 18.57 121,359
03/20/2019 18.57 18.89 18.4 18.65 146,034
03/19/2019 19.09 19.1951 18.42 18.66 162,459
03/18/2019 18.66 19.18 18.6 18.98 224,708
03/15/2019 18.81 19.05 18.62 18.69 199,665
03/14/2019 19.14 19.35 18.78 18.92 132,438
03/13/2019 19.18 19.47 19.05 19.18 256,080
03/12/2019 18.96 19.19 18.845 19.03 89,364
03/11/2019 18.72 19.21 18.42 18.87 146,667
03/08/2019 18.32 18.715 17.35 18.4 242,484
03/07/2019 18.8 18.96 18.0501 18.82 249,906
03/06/2019 19.29 19.29 18.59 18.72 114,599
03/05/2019 19.5 19.55 19.09 19.3 71,784
03/04/2019 19.3 19.65 19.1 19.46 139,969
03/01/2019 19.37 19.56 18.99 19.29 148,778
02/28/2019 19.42 19.5 18.75 19.19 149,472
02/27/2019 19.92 20.04 19.43 19.5 307,125
02/26/2019 19.94 20.0598 19.5 19.81 321,077
02/25/2019 19.66 20.3 19.5615 20.21 314,467
02/22/2019 19.67 19.8 19.2168 19.73 198,474
02/21/2019 19.49 19.6 19.135 19.38 125,602
02/20/2019 19.21 19.63 19.21 19.43 132,116
02/19/2019 19.21 19.57 18.99 19.37 180,079
02/15/2019 19.22 19.68 19.12 19.4 282,209
02/14/2019 18.72 19.3 18.62 19 334,466
02/13/2019 18 18.85 18 18.81 576,848
02/12/2019 17.94 18.42 17.68 17.75 228,520
02/11/2019 17.34 17.87 16.9 17.6 230,524
02/08/2019 17.76 17.85 17.38 17.46 305,766
02/07/2019 17.88 18.06 17.5 17.87 141,416
02/06/2019 18.37 18.5 17.827 18.03 568,483
02/05/2019 18 19.38 17.86 18.38 1,299,502
02/04/2019 17.01 17.45 16.8 17.28 166,714
02/01/2019 17.06 17.34 16.878 17.21 126,433
01/31/2019 17.2 17.48 16.85 17.01 181,127
01/30/2019 16.5 17.09 16.5 17 290,475
01/29/2019 16.31 16.52 16.11 16.45 167,721
01/28/2019 16.12 16.5 15.955 16.18 175,615
01/25/2019 16.03 16.48 15.92 16.37 327,967
01/24/2019 15.63 16.08 15.63 15.92 154,698
01/23/2019 15.72 16.1 15.08 15.58 299,425
01/22/2019 16.25 16.53 15.72 15.9 251,908
01/18/2019 16.24 16.36 15.99 16.25 119,765
01/17/2019 16.02 16.26 15.39 16.02 249,557
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio