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 (%)
Dec 31, 2020 11.84 11.84 11.84 70,632 +0.23(+1.96%)
Dec 30, 2020 11.29 11.78 11.29 11.61 70,632 +0.32(+2.82%)
Dec 29, 2020 11.51 11.51 10.98 11.29 65,230 -0.08(-0.72%)
Dec 28, 2020 11.50 11.50 11.05 11.37 94,983 -0.25(-2.12%)
Dec 24, 2020 11.51 11.66 11.29 11.62 25,789 +0.03(+0.24%)
Dec 23, 2020 11.47 11.83 11.39 11.59 155,561 +0.23(+2.00%)
Dec 22, 2020 11.45 11.69 11.08 11.36 90,057 -0.12(-1.03%)
Dec 21, 2020 11.25 11.69 10.61 11.48 212,759 -0.62(-5.12%)
Dec 18, 2020 12.71 12.71 11.75 12.10 184,258 -0.52(-4.12%)
Dec 17, 2020 11.57 12.76 11.56 12.62 318,104 +0.91(+7.78%)
Dec 16, 2020 11.15 11.76 10.75 11.71 185,308 +0.55(+4.90%)
Dec 15, 2020 10.59 11.16 10.27 11.16 123,055 +0.56(+5.24%)
Dec 14, 2020 10.72 10.72 10.09 10.61 146,694 -0.12(-1.10%)
Dec 11, 2020 10.36 11.03 10.07 10.73 108,426 +0.34(+3.25%)
Dec 10, 2020 9.486 10.60 9.486 10.39 177,369 +0.83(+8.67%)
Dec 09, 2020 9.431 9.832 9.404 9.559 75,083 +0.20(+2.14%)
Dec 08, 2020 9.522 9.613 9.249 9.358 121,847 -0.24(-2.47%)
Dec 07, 2020 9.914 9.996 9.322 9.595 165,981 -0.32(-3.22%)
Dec 04, 2020 9.568 10.48 9.540 9.914 381,137 +0.31(+3.23%)
Dec 03, 2020 9.048 9.695 8.953 9.604 187,231 +0.48(+5.29%)
Dec 02, 2020 8.083 9.240 7.957 9.121 305,400 +0.92(+11.22%)
Dec 01, 2020 8.474 8.675 8.092 8.201 89,057 -0.12(-1.42%)
Nov 30, 2020 8.748 8.839 8.237 8.319 92,001 -0.43(-4.90%)
Nov 27, 2020 9.021 9.112 8.675 8.748 89,879 -0.36(-4.00%)
Nov 25, 2020 9.076 9.294 9.058 9.112 108,096 -0.01(-0.10%)
Nov 24, 2020 9.276 9.358 9.047 9.121 83,271 +0.09(+1.01%)
Nov 23, 2020 8.729 9.112 8.729 9.030 94,018 +0.33(+3.77%)
Nov 20, 2020 8.757 8.884 8.565 8.702 129,606 -0.10(-1.14%)
Nov 19, 2020 8.666 9.021 8.383 8.802 82,656 +0.09(+1.06%)
Nov 18, 2020 8.973 9.001 8.710 8.710 94,108 -0.20(-2.24%)
Nov 17, 2020 8.465 9.064 8.229 8.910 268,991 +0.37(+4.36%)
Nov 16, 2020 8.347 8.601 8.302 8.538 216,155 +0.42(+5.14%)
Nov 13, 2020 7.758 8.302 7.685 8.120 206,654 +0.38(+4.92%)
Nov 12, 2020 7.712 7.943 7.612 7.739 136,841 -0.12(-1.50%)
Nov 11, 2020 7.621 8.093 7.621 7.857 96,641 +0.33(+4.34%)
Nov 10, 2020 6.950 7.685 6.778 7.531 181,155 +0.69(+10.08%)
Nov 09, 2020 6.596 7.204 6.587 6.841 252,344 +0.77(+12.71%)
Nov 06, 2020 6.288 6.433 6.015 6.070 319,295 -0.09(-1.47%)
Nov 05, 2020 6.097 6.696 6.097 6.161 208,197 +0.15(+2.41%)
Nov 04, 2020 6.179 6.279 6.015 6.015 80,939 -0.22(-3.49%)
Nov 03, 2020 6.351 6.406 6.097 6.233 115,519 -0.03(-0.43%)
Nov 02, 2020 6.351 6.387 6.161 6.260 72,796 +0.02(+0.29%)
Oct 30, 2020 6.097 6.260 6.034 6.242 73,514 +0.09(+1.47%)
Oct 29, 2020 6.315 6.424 5.997 6.152 109,404 -0.23(-3.56%)
Oct 28, 2020 6.442 6.596 6.297 6.378 87,764 -0.34(-5.00%)
Oct 27, 2020 6.868 6.968 6.687 6.714 62,141 -0.16(-2.37%)
Oct 26, 2020 7.131 7.238 6.805 6.877 60,617 -0.37(-5.13%)
Oct 23, 2020 7.304 7.404 7.181 7.249 22,373 -0.05(-0.62%)
Oct 22, 2020 7.095 7.404 7.014 7.295 56,288 +0.20(+2.81%)
Oct 21, 2020 6.995 7.131 6.896 7.095 97,089 +0.02(+0.26%)
Oct 20, 2020 7.204 7.249 6.750 7.077 183,909 -0.09(-1.27%)
Oct 19, 2020 7.331 7.381 7.113 7.168 34,746 -0.15(-1.99%)
Oct 16, 2020 7.367 7.367 7.204 7.313 41,220 -0.05(-0.74%)
Oct 15, 2020 7.258 7.395 7.231 7.367 54,366 -0.04(-0.49%)
Oct 14, 2020 7.340 7.531 7.313 7.404 51,535 +0.13(+1.75%)
Oct 13, 2020 7.413 7.481 7.195 7.277 55,560 -0.22(-2.91%)
Oct 12, 2020 7.494 7.540 7.231 7.494 51,236 -0.07(-0.96%)
Oct 09, 2020 7.658 7.703 7.414 7.567 49,266 -0.05(-0.71%)
Oct 08, 2020 7.349 7.658 7.277 7.621 59,910 +0.32(+4.35%)
Oct 07, 2020 7.313 7.313 7.050 7.304 73,217 -0.01(-0.12%)
Oct 06, 2020 7.131 7.322 7.023 7.313 124,225 +0.19(+2.68%)
Oct 05, 2020 6.805 7.159 6.714 7.122 95,838 +0.32(+4.67%)
Oct 02, 2020 6.596 6.841 6.536 6.805 56,430 +0.08(+1.21%)
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.