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 (%)
Nov 30, 2023 9.040 9.178 8.773 8.911 273,550 -0.12(-1.31%)
Nov 29, 2023 9.188 9.266 8.990 9.030 165,169 -0.12(-1.29%)
Nov 28, 2023 9.138 9.247 9.020 9.148 302,731 +0.01(+0.11%)
Nov 27, 2023 9.276 9.276 9.099 9.138 139,544 -0.16(-1.70%)
Nov 24, 2023 9.217 9.523 9.207 9.296 100,181 +0.07(+0.79%)
Nov 22, 2023 9.165 9.233 9.038 9.223 113,510 -0.06(-0.63%)
Nov 21, 2023 9.155 9.301 9.009 9.281 739,857 +0.02(+0.21%)
Nov 20, 2023 9.048 9.579 9.048 9.262 429,416 +0.32(+3.59%)
Nov 17, 2023 8.611 9.043 8.611 8.941 301,188 +0.39(+4.55%)
Nov 16, 2023 8.688 8.688 8.407 8.552 276,195 -0.19(-2.22%)
Nov 15, 2023 8.854 8.963 8.708 8.747 220,318 -0.19(-2.17%)
Nov 14, 2023 9.038 9.126 8.912 8.941 153,022 -0.01(-0.11%)
Nov 13, 2023 9.145 9.174 8.951 8.951 142,230 -0.18(-2.02%)
Nov 10, 2023 9.145 9.272 9.029 9.136 213,466 +0.11(+1.18%)
Nov 09, 2023 8.747 9.340 8.747 9.029 372,207 +0.68(+8.15%)
Nov 08, 2023 8.669 8.708 8.203 8.348 290,739 -0.34(-3.91%)
Nov 07, 2023 9.213 9.233 8.620 8.688 391,145 -0.62(-6.68%)
Nov 06, 2023 9.816 9.816 9.301 9.310 223,929 -0.46(-4.68%)
Nov 03, 2023 9.942 10.02 9.758 9.767 136,106 -0.16(-1.57%)
Nov 02, 2023 9.680 9.932 9.680 9.923 186,436 +0.22(+2.30%)
Nov 01, 2023 9.680 9.796 9.592 9.699 179,723 +0.10(+1.01%)
Oct 31, 2023 9.709 9.719 9.485 9.602 214,933 -0.12(-1.20%)
Oct 30, 2023 9.641 9.728 9.505 9.719 281,200 +0.05(+0.50%)
Oct 27, 2023 9.660 9.704 9.466 9.670 222,115 +0.00(+0.00%)
Oct 26, 2023 9.602 9.758 9.340 9.670 127,634 -0.01(-0.10%)
Oct 25, 2023 9.660 9.758 9.485 9.680 310,794 -0.03(-0.30%)
Oct 24, 2023 10.20 10.25 9.689 9.709 339,826 -0.52(-5.13%)
Oct 23, 2023 10.39 10.41 10.16 10.23 225,124 -0.18(-1.77%)
Oct 20, 2023 10.63 10.64 10.35 10.42 222,621 -0.15(-1.38%)
Oct 19, 2023 10.30 10.56 10.28 10.56 214,374 +0.14(+1.31%)
Oct 18, 2023 10.43 10.56 10.41 10.43 115,028 +0.03(+0.28%)
Oct 17, 2023 10.34 10.48 10.30 10.40 308,052 +0.00(+0.00%)
Oct 16, 2023 10.54 10.54 10.24 10.40 228,347 -0.04(-0.37%)
Oct 13, 2023 10.29 10.47 10.20 10.44 317,753 +0.34(+3.37%)
Oct 12, 2023 10.19 10.29 10.02 10.10 199,424 -0.04(-0.38%)
Oct 11, 2023 10.04 10.19 9.942 10.14 240,125 -0.02(-0.19%)
Oct 10, 2023 10.02 10.17 9.903 10.16 237,341 +0.24(+2.45%)
Oct 09, 2023 9.553 9.942 9.526 9.913 382,014 +0.67(+7.26%)
Oct 06, 2023 9.272 9.378 8.912 9.242 320,445 +0.07(+0.74%)
Oct 05, 2023 9.612 9.864 9.048 9.174 396,788 -0.42(-4.36%)
Oct 04, 2023 9.816 9.937 9.311 9.592 747,143 -0.35(-3.52%)
Oct 03, 2023 9.845 10.30 9.767 9.942 1,053,592 +0.08(+0.79%)
Oct 02, 2023 10.10 10.10 9.621 9.864 563,011 -0.13(-1.26%)
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%)
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.