Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geopark Hlds Lmtd (NY: GPRK )

10.09 -0.18 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 29, 2021 13.46 13.60 13.02 13.58 342,437 +0.25(+1.90%)
Oct 28, 2021 13.24 13.54 12.79 13.33 546,686 -0.05(-0.34%)
Oct 27, 2021 14.14 14.27 13.36 13.37 196,237 -0.99(-6.87%)
Oct 26, 2021 14.24 14.36 325,141 +0.28(+1.99%)
Oct 25, 2021 13.92 14.41 13.82 14.08 245,053 +0.34(+2.50%)
Oct 22, 2021 13.73 13.93 13.39 13.73 116,906 +0.07(+0.53%)
Oct 21, 2021 14.12 14.18 13.34 13.66 209,322 -0.60(-4.19%)
Oct 20, 2021 13.77 14.43 13.77 14.26 153,026 +0.33(+2.40%)
Oct 19, 2021 13.99 14.04 13.48 13.92 146,781 -0.03(-0.19%)
Oct 18, 2021 13.87 14.38 13.87 13.95 275,154 +0.12(+0.85%)
Oct 15, 2021 13.79 14.33 13.65 13.83 165,838 +0.05(+0.33%)
Oct 14, 2021 14.09 14.20 13.79 13.79 160,552 -0.17(-1.23%)
Oct 13, 2021 14.00 14.11 13.53 13.96 211,579 -0.11(-0.77%)
Oct 12, 2021 14.23 14.25 13.77 14.07 285,140 -0.25(-1.77%)
Oct 11, 2021 13.98 14.80 13.84 14.32 405,904 +0.63(+4.63%)
Oct 08, 2021 13.62 14.31 13.62 13.69 410,110 +0.14(+1.00%)
Oct 07, 2021 13.14 13.72 12.66 13.55 638,852 +0.45(+3.45%)
Oct 06, 2021 12.88 13.29 12.67 13.10 414,421 +0.02(+0.14%)
Oct 05, 2021 12.67 13.52 12.50 13.08 762,082 +0.52(+4.18%)
Oct 04, 2021 11.99 12.81 11.99 12.56 398,569 +0.56(+4.68%)
Oct 01, 2021 11.60 12.10 11.57 12.00 132,116 +0.45(+3.92%)
Sep 30, 2021 11.17 11.90 11.03 11.54 262,677 +0.37(+3.32%)
Sep 29, 2021 10.47 11.19 10.03 11.17 433,661 +0.78(+7.48%)
Sep 28, 2021 10.20 10.70 9.979 10.39 379,885 +0.24(+2.32%)
Sep 27, 2021 9.997 10.20 9.870 10.16 623,072 +0.23(+2.28%)
Sep 24, 2021 9.834 10.04 9.834 9.933 150,496 -0.02(-0.18%)
Sep 23, 2021 9.906 10.09 9.879 9.951 152,657 +0.03(+0.27%)
Sep 22, 2021 9.924 10.23 9.861 9.924 204,703 +0.09(+0.92%)
Sep 21, 2021 9.942 10.13 9.680 9.834 85,773 -0.05(-0.55%)
Sep 20, 2021 10.15 10.15 9.816 9.888 76,777 -0.59(-5.61%)
Sep 17, 2021 10.69 10.77 10.36 10.48 214,711 -0.33(-3.02%)
Sep 16, 2021 10.83 10.96 10.60 10.80 136,654 -0.09(-0.83%)
Sep 15, 2021 10.59 11.08 10.59 10.89 257,775 +0.51(+4.88%)
Sep 14, 2021 10.70 10.79 10.34 10.39 99,133 -0.32(-2.96%)
Sep 13, 2021 10.58 10.96 10.58 10.70 102,050 +0.30(+2.87%)
Sep 10, 2021 10.68 10.68 10.35 10.40 55,476 -0.09(-0.86%)
Sep 09, 2021 10.43 10.77 10.35 10.49 94,351 +0.00(+0.00%)
Sep 08, 2021 10.44 10.82 10.34 10.49 114,349 +0.05(+0.52%)
Sep 07, 2021 10.81 11.09 10.44 10.44 255,187 -0.50(-4.55%)
Sep 03, 2021 11.06 11.44 10.76 10.94 127,487 -0.12(-1.06%)
Sep 02, 2021 10.87 11.35 10.81 11.06 135,816 +0.27(+2.52%)
Sep 01, 2021 10.84 11.06 10.70 10.78 106,376 -0.13(-1.16%)
Aug 31, 2021 10.58 10.99 10.49 10.91 116,685 +0.25(+2.38%)
Aug 30, 2021 10.45 10.96 10.39 10.66 147,269 +0.30(+2.88%)
Aug 27, 2021 10.06 10.40 9.960 10.36 484,305 +0.51(+5.14%)
Aug 26, 2021 9.915 9.950 9.761 9.852 90,159 -0.08(-0.82%)
Aug 25, 2021 9.897 10.10 9.752 9.933 141,039 +0.03(+0.27%)
Aug 24, 2021 9.698 9.960 9.553 9.906 135,195 +0.31(+3.20%)
Aug 23, 2021 9.590 9.843 9.508 9.599 148,674 +0.18(+1.92%)
Aug 20, 2021 9.164 9.445 8.992 9.418 79,645 +0.10(+1.07%)
Aug 19, 2021 9.146 9.336 8.594 9.318 255,995 +0.02(+0.19%)
Aug 18, 2021 9.617 9.807 9.264 9.300 47,720 -0.24(-2.47%)
Aug 17, 2021 9.381 9.888 9.291 9.535 162,035 +0.12(+1.25%)
Aug 16, 2021 9.698 9.843 9.390 9.418 286,052 -0.42(-4.22%)
Aug 13, 2021 10.23 10.27 9.824 9.833 163,602 -0.51(-4.97%)
Aug 12, 2021 10.38 10.39 10.13 10.35 197,261 -0.05(-0.52%)
Aug 11, 2021 10.43 10.53 10.20 10.40 212,567 -0.05(-0.52%)
Aug 10, 2021 10.18 10.49 10.06 10.45 246,043 +0.28(+2.75%)
Aug 09, 2021 10.26 10.26 9.680 10.18 298,638 -0.10(-0.97%)
Aug 06, 2021 10.43 10.49 10.22 10.27 219,025 -0.09(-0.87%)
Aug 05, 2021 10.52 11.23 10.19 10.36 305,084 +0.07(+0.70%)
Aug 04, 2021 10.64 10.78 10.05 10.29 449,237 -0.54(-4.99%)
Aug 03, 2021 10.37 11.00 10.31 10.83 303,184 +0.28(+2.65%)
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.