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

Geopark Hlds Lmtd (NY: GPRK )

9.980 +0.090 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 9.170 9.310 8.900 9.040 269,662 -0.12(-1.31%)
Nov 29, 2023 9.320 9.400 9.120 9.160 162,821 -0.12(-1.29%)
Nov 28, 2023 9.270 9.380 9.150 9.280 298,428 +0.01(+0.11%)
Nov 27, 2023 9.410 9.410 9.230 9.270 137,561 -0.16(-1.70%)
Nov 24, 2023 9.350 9.660 9.340 9.430 98,757 +0.07(+0.79%)
Nov 22, 2023 9.297 9.366 9.169 9.356 111,897 -0.06(-0.63%)
Nov 21, 2023 9.287 9.435 9.139 9.415 729,339 +0.02(+0.21%)
Nov 20, 2023 9.179 9.718 9.179 9.395 423,311 +0.33(+3.59%)
Nov 17, 2023 8.735 9.174 8.735 9.070 296,906 +0.39(+4.55%)
Nov 16, 2023 8.814 8.814 8.528 8.676 272,268 -0.20(-2.22%)
Nov 15, 2023 8.981 9.092 8.833 8.873 217,186 -0.20(-2.17%)
Nov 14, 2023 9.169 9.257 9.041 9.070 150,846 -0.01(-0.11%)
Nov 13, 2023 9.277 9.307 9.080 9.080 140,208 -0.19(-2.02%)
Nov 10, 2023 9.277 9.405 9.159 9.267 210,431 +0.11(+1.18%)
Nov 09, 2023 8.873 9.474 8.873 9.159 366,915 +0.69(+8.15%)
Nov 08, 2023 8.794 8.833 8.321 8.469 286,605 -0.35(-3.92%)
Nov 07, 2023 9.346 9.366 8.745 8.814 385,584 -0.63(-6.68%)
Nov 06, 2023 9.957 9.957 9.435 9.445 220,745 -0.46(-4.68%)
Nov 03, 2023 10.09 10.16 9.898 9.908 134,171 -0.16(-1.57%)
Nov 02, 2023 9.819 10.08 9.819 10.07 183,786 +0.23(+2.30%)
Nov 01, 2023 9.819 9.938 9.731 9.839 177,168 +0.10(+1.01%)
Oct 31, 2023 9.849 9.859 9.622 9.740 211,877 -0.12(-1.20%)
Oct 30, 2023 9.780 9.869 9.642 9.859 277,203 +0.05(+0.50%)
Oct 27, 2023 9.800 9.844 9.602 9.809 218,957 +0.00(+0.00%)
Oct 26, 2023 9.740 9.898 9.474 9.809 125,819 -0.01(-0.10%)
Oct 25, 2023 9.800 9.898 9.622 9.819 306,376 -0.03(-0.30%)
Oct 24, 2023 10.35 10.40 9.829 9.849 334,995 -0.53(-5.13%)
Oct 23, 2023 10.54 10.56 10.31 10.38 221,923 -0.19(-1.77%)
Oct 20, 2023 10.79 10.80 10.50 10.57 219,456 -0.15(-1.38%)
Oct 19, 2023 10.45 10.72 10.43 10.72 211,326 +0.14(+1.30%)
Oct 18, 2023 10.58 10.72 10.56 10.58 113,393 +0.03(+0.28%)
Oct 17, 2023 10.49 10.64 10.45 10.55 303,672 +0.00(+0.00%)
Oct 16, 2023 10.69 10.69 10.39 10.55 225,101 -0.04(-0.37%)
Oct 13, 2023 10.44 10.62 10.35 10.59 313,235 +0.35(+3.37%)
Oct 12, 2023 10.34 10.44 10.16 10.24 196,588 -0.04(-0.38%)
Oct 11, 2023 10.18 10.34 10.09 10.28 236,711 -0.02(-0.19%)
Oct 10, 2023 10.16 10.31 10.05 10.30 233,967 +0.25(+2.45%)
Oct 09, 2023 9.691 10.09 9.663 10.06 376,583 +0.68(+7.26%)
Oct 06, 2023 9.405 9.514 9.041 9.376 315,889 +0.07(+0.74%)
Oct 05, 2023 9.750 10.01 9.179 9.307 391,147 -0.42(-4.36%)
Oct 04, 2023 9.957 10.08 9.445 9.731 736,521 -0.35(-3.52%)
Oct 03, 2023 9.987 10.45 9.908 10.09 1,038,614 +0.08(+0.79%)
Oct 02, 2023 10.24 10.25 9.760 10.01 555,007 -0.13(-1.26%)
Sep 29, 2023 10.39 10.39 10.08 10.13 143,079 -0.21(-2.00%)
Sep 28, 2023 10.39 10.59 10.30 10.34 274,448 -0.05(-0.47%)
Sep 27, 2023 10.04 10.51 10.04 10.39 327,917 +0.48(+4.88%)
Sep 26, 2023 9.948 10.10 9.893 9.908 235,542 -0.10(-0.99%)
Sep 25, 2023 9.859 10.07 9.948 10.01 209,853 +0.15(+1.50%)
Sep 22, 2023 10.04 10.27 9.859 9.859 667,414 -0.11(-1.09%)
Sep 21, 2023 10.20 10.20 9.928 9.967 484,771 +0.00(+0.00%)
Sep 20, 2023 10.05 10.20 9.938 9.967 207,792 -0.05(-0.49%)
Sep 19, 2023 10.12 10.15 10.02 10.02 241,733 +0.08(+0.79%)
Sep 18, 2023 9.879 9.967 9.839 9.938 177,154 +0.05(+0.50%)
Sep 15, 2023 9.563 9.987 9.533 9.888 606,589 +0.29(+2.98%)
Sep 14, 2023 9.405 9.602 9.317 9.602 556,421 +0.32(+3.40%)
Sep 13, 2023 9.455 9.622 9.243 9.287 537,549 -0.16(-1.67%)
Sep 12, 2023 9.356 9.593 9.257 9.445 1,557,897 +0.28(+3.01%)
Sep 11, 2023 9.139 9.484 9.072 9.169 2,387,973 +0.11(+1.20%)
Sep 08, 2023 9.159 9.198 9.011 9.060 798,926 -0.03(-0.33%)
Sep 07, 2023 9.267 9.321 9.050 9.090 154,017 -0.21(-2.23%)
Sep 06, 2023 9.169 9.317 9.110 9.297 266,169 +0.12(+1.29%)
Sep 05, 2023 9.228 9.533 9.169 9.179 406,806 -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.