Skip to main content

Geopark Hlds Lmtd (NY: GPRK )

9.750 +0.290 (+3.07%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 12.39 12.39 12.02 12.27 162,651 +0.08(+0.62%)
Feb 27, 2023 12.23 12.36 12.03 12.20 77,865 +0.04(+0.31%)
Feb 24, 2023 11.61 12.18 11.56 12.16 129,593 +0.46(+3.89%)
Feb 23, 2023 11.93 12.14 11.68 11.70 159,213 -0.03(-0.24%)
Feb 22, 2023 12.03 12.09 11.69 11.73 210,820 -0.25(-2.06%)
Feb 21, 2023 12.16 12.34 11.85 11.98 129,682 -0.30(-2.47%)
Feb 17, 2023 12.77 12.77 12.24 12.28 129,748 -0.66(-5.13%)
Feb 16, 2023 12.84 13.17 12.79 12.95 97,123 -0.04(-0.29%)
Feb 15, 2023 12.98 13.14 12.77 12.98 106,485 -0.17(-1.30%)
Feb 14, 2023 13.00 13.20 12.84 13.15 66,506 +0.06(+0.43%)
Feb 13, 2023 13.10 13.27 12.99 13.10 73,835 +0.00(+0.00%)
Feb 10, 2023 12.87 13.25 12.80 13.10 130,213 +0.36(+2.83%)
Feb 09, 2023 12.95 13.06 12.65 12.74 137,014 -0.23(-1.76%)
Feb 08, 2023 12.89 13.33 12.89 12.96 293,554 +0.05(+0.37%)
Feb 07, 2023 12.49 12.95 12.34 12.92 169,181 +0.40(+3.18%)
Feb 06, 2023 13.08 13.32 12.20 12.52 294,602 -0.80(-5.98%)
Feb 03, 2023 13.48 13.76 13.22 13.31 309,931 -0.28(-2.02%)
Feb 02, 2023 14.07 14.07 13.51 13.59 188,384 -0.59(-4.15%)
Feb 01, 2023 14.31 14.36 13.58 14.18 314,264 -0.25(-1.71%)
Jan 31, 2023 14.53 14.53 14.05 14.42 210,094 -0.12(-0.85%)
Jan 30, 2023 14.94 14.94 14.55 14.55 117,682 -0.57(-3.76%)
Jan 27, 2023 15.26 15.33 14.96 15.12 86,842 -0.09(-0.62%)
Jan 26, 2023 15.17 15.34 15.04 15.21 157,212 +0.22(+1.45%)
Jan 25, 2023 14.87 15.01 14.39 14.99 273,810 +0.03(+0.19%)
Jan 24, 2023 14.66 15.08 14.37 14.97 305,049 +0.14(+0.96%)
Jan 23, 2023 14.80 15.00 14.70 14.82 277,164 +0.17(+1.17%)
Jan 20, 2023 14.51 14.70 14.26 14.65 200,463 +0.21(+1.44%)
Jan 19, 2023 14.47 14.61 14.10 14.44 271,079 +0.20(+1.40%)
Jan 18, 2023 14.48 14.92 14.01 14.24 522,323 -0.10(-0.73%)
Jan 17, 2023 14.16 14.54 14.16 14.35 350,933 +0.03(+0.20%)
Jan 13, 2023 14.23 14.36 14.16 14.32 193,007 +0.09(+0.67%)
Jan 12, 2023 13.98 14.33 13.93 14.23 139,317 +0.49(+3.59%)
Jan 11, 2023 13.75 13.77 13.26 13.73 85,335 +0.14(+1.05%)
Jan 10, 2023 13.64 13.73 13.34 13.59 52,329 +0.05(+0.35%)
Jan 09, 2023 13.66 13.81 13.40 13.54 213,889 +0.08(+0.56%)
Jan 06, 2023 13.37 13.63 13.33 13.47 49,295 +0.37(+2.82%)
Jan 05, 2023 13.01 13.27 12.94 13.10 229,199 -0.06(-0.43%)
Jan 04, 2023 13.38 13.63 13.05 13.15 189,840 -0.37(-2.73%)
Jan 03, 2023 14.55 14.55 13.09 13.52 346,866 -1.13(-7.70%)
Dec 30, 2022 14.23 14.68 14.09 14.65 332,314 +0.33(+2.32%)
Dec 29, 2022 13.83 14.43 13.76 14.32 193,757 +0.49(+3.57%)
Dec 28, 2022 14.05 14.11 13.38 13.83 212,327 -0.26(-1.82%)
Dec 27, 2022 13.93 14.12 13.57 14.08 226,854 +0.21(+1.50%)
Dec 23, 2022 12.53 13.96 12.53 13.87 210,239 +1.43(+11.51%)
Dec 22, 2022 12.71 12.71 12.18 12.44 528,969 -0.33(-2.60%)
Dec 21, 2022 12.81 12.90 12.63 12.77 383,694 -0.02(-0.15%)
Dec 20, 2022 12.76 12.95 12.61 12.79 205,603 +0.10(+0.82%)
Dec 19, 2022 12.72 12.77 12.51 12.69 291,730 +0.05(+0.38%)
Dec 16, 2022 12.79 12.79 12.45 12.64 294,119 -0.43(-3.27%)
Dec 15, 2022 13.01 13.12 12.82 13.07 148,900 -0.03(-0.22%)
Dec 14, 2022 13.02 13.27 12.86 13.10 173,237 -0.01(-0.07%)
Dec 13, 2022 13.11 13.19 12.98 13.11 219,401 +0.30(+2.37%)
Dec 12, 2022 12.63 12.93 12.52 12.80 201,665 +0.10(+0.82%)
Dec 09, 2022 12.76 12.94 12.35 12.70 272,604 -0.16(-1.25%)
Dec 08, 2022 13.05 13.06 12.67 12.86 208,762 +0.00(+0.00%)
Dec 07, 2022 13.17 13.47 12.73 12.86 132,561 -0.34(-2.59%)
Dec 06, 2022 12.95 13.22 12.85 13.20 180,654 +0.21(+1.61%)
Dec 05, 2022 13.52 13.60 12.74 12.99 179,989 -0.54(-3.99%)
Dec 02, 2022 13.32 13.59 13.24 13.53 152,573 +0.17(+1.28%)
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.