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 +0.25 (+2.42%)
Official Closing 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 29, 2023 10.24 10.24 9.932 9.991 145,142 -0.20(-2.00%)
Sep 28, 2023 10.24 10.44 10.15 10.19 278,406 -0.05(-0.47%)
Sep 27, 2023 9.894 10.36 9.894 10.24 332,646 +0.48(+4.88%)
Sep 26, 2023 9.806 9.952 9.753 9.767 238,939 -0.10(-0.99%)
Sep 25, 2023 9.719 9.928 9.806 9.864 212,879 +0.15(+1.50%)
Sep 22, 2023 9.894 10.13 9.719 9.719 677,040 -0.11(-1.09%)
Sep 21, 2023 10.06 10.06 9.787 9.826 491,762 +0.00(+0.00%)
Sep 20, 2023 9.903 10.05 9.796 9.826 210,788 -0.05(-0.49%)
Sep 19, 2023 9.981 10.01 9.874 9.874 245,219 +0.08(+0.79%)
Sep 18, 2023 9.738 9.826 9.699 9.796 179,709 +0.05(+0.50%)
Sep 15, 2023 9.427 9.845 9.398 9.748 615,337 +0.28(+2.98%)
Sep 14, 2023 9.272 9.466 9.184 9.466 564,446 +0.31(+3.40%)
Sep 13, 2023 9.320 9.485 9.111 9.155 545,301 -0.16(-1.67%)
Sep 12, 2023 9.223 9.456 9.126 9.310 1,580,365 +0.27(+3.01%)
Sep 11, 2023 9.009 9.349 8.943 9.038 2,422,412 +0.11(+1.20%)
Sep 08, 2023 9.029 9.067 8.883 8.931 810,448 -0.03(-0.33%)
Sep 07, 2023 9.136 9.189 8.922 8.961 156,238 -0.20(-2.23%)
Sep 06, 2023 9.038 9.184 8.980 9.165 270,007 +0.12(+1.29%)
Sep 05, 2023 9.097 9.398 9.038 9.048 412,672 -0.08(-0.85%)
Sep 01, 2023 9.437 9.568 8.961 9.126 833,157 -0.19(-2.09%)
Aug 31, 2023 9.524 9.553 9.291 9.320 255,758 -0.16(-1.64%)
Aug 30, 2023 9.262 9.534 9.212 9.476 91,112 +0.17(+1.77%)
Aug 29, 2023 9.106 9.378 9.106 9.310 119,482 +0.24(+2.68%)
Aug 28, 2023 9.077 9.204 9.045 9.067 51,352 +0.05(+0.54%)
Aug 25, 2023 9.067 9.067 8.941 9.019 102,097 +0.00(+0.00%)
Aug 24, 2023 9.019 9.126 8.961 9.019 156,709 -0.08(-0.85%)
Aug 23, 2023 9.058 9.204 8.941 9.097 185,064 -0.02(-0.19%)
Aug 22, 2023 9.277 9.392 9.076 9.114 253,584 -0.07(-0.73%)
Aug 21, 2023 9.287 9.459 8.769 9.181 1,026,876 -0.04(-0.42%)
Aug 18, 2023 9.296 9.392 9.052 9.220 154,352 -0.15(-1.64%)
Aug 17, 2023 9.315 9.536 9.315 9.373 245,915 +0.17(+1.88%)
Aug 16, 2023 9.162 9.411 9.057 9.200 132,299 +0.06(+0.63%)
Aug 15, 2023 9.354 9.402 9.114 9.143 106,704 -0.36(-3.83%)
Aug 14, 2023 9.632 9.632 9.152 9.507 207,275 -0.18(-1.88%)
Aug 11, 2023 9.450 9.862 9.450 9.689 234,623 +0.22(+2.33%)
Aug 10, 2023 9.622 9.660 9.210 9.469 169,855 +0.01(+0.10%)
Aug 09, 2023 9.315 9.694 9.287 9.459 480,744 +0.13(+1.44%)
Aug 08, 2023 9.152 9.344 8.961 9.325 149,722 -0.03(-0.31%)
Aug 07, 2023 9.229 9.382 9.105 9.354 197,488 +0.16(+1.77%)
Aug 04, 2023 8.999 9.301 8.903 9.191 171,553 +0.21(+2.35%)
Aug 03, 2023 9.181 9.267 8.961 8.980 117,953 -0.22(-2.40%)
Aug 02, 2023 9.517 9.517 9.076 9.200 113,177 -0.41(-4.29%)
Aug 01, 2023 9.603 9.718 9.536 9.612 108,386 -0.08(-0.79%)
Jul 31, 2023 9.670 9.814 9.421 9.689 232,508 +0.12(+1.30%)
Jul 28, 2023 9.612 9.612 9.459 9.565 64,920 +0.01(+0.10%)
Jul 27, 2023 9.622 9.823 9.469 9.555 167,456 -0.03(-0.30%)
Jul 26, 2023 9.402 9.632 9.363 9.584 146,816 +0.19(+2.04%)
Jul 25, 2023 9.306 9.517 9.210 9.392 213,178 -0.19(-2.00%)
Jul 24, 2023 9.574 9.823 9.536 9.584 172,048 -0.03(-0.30%)
Jul 21, 2023 9.584 9.727 9.493 9.612 119,682 +0.11(+1.21%)
Jul 20, 2023 9.287 9.555 9.172 9.497 124,969 +0.27(+2.91%)
Jul 19, 2023 9.526 9.670 9.124 9.229 91,542 -0.35(-3.70%)
Jul 18, 2023 9.373 9.651 9.373 9.584 73,773 +0.14(+1.52%)
Jul 17, 2023 9.335 9.646 9.335 9.440 135,040 -0.08(-0.81%)
Jul 14, 2023 9.593 9.612 9.335 9.517 152,455 -0.14(-1.49%)
Jul 13, 2023 9.478 9.766 9.392 9.660 69,460 +0.25(+2.65%)
Jul 12, 2023 9.411 9.469 9.152 9.411 145,546 +0.12(+1.24%)
Jul 11, 2023 9.057 9.306 8.990 9.296 48,219 +0.19(+2.11%)
Jul 10, 2023 9.325 9.325 9.076 9.105 32,685 -0.21(-2.26%)
Jul 07, 2023 8.836 9.574 8.836 9.315 218,437 +0.44(+4.97%)
Jul 06, 2023 8.913 9.018 8.654 8.875 95,660 -0.13(-1.49%)
Jul 05, 2023 9.200 9.325 8.462 9.009 305,462 -0.44(-4.67%)
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.