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

Geopark Hlds Lmtd (NY: GPRK )

9.690 +0.140 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2023 9.421 9.654 9.275 9.304 148,099 -0.28(-2.94%)
May 30, 2023 9.576 9.634 9.314 9.586 296,578 -0.19(-1.99%)
May 26, 2023 9.839 9.936 9.557 9.780 120,729 -0.02(-0.20%)
May 25, 2023 9.916 9.916 9.644 9.800 106,091 -0.30(-2.98%)
May 24, 2023 10.25 10.29 9.916 10.10 144,448 -0.16(-1.52%)
May 23, 2023 10.15 10.38 10.06 10.26 76,235 +0.19(+1.93%)
May 22, 2023 10.06 10.25 9.994 10.06 173,852 +0.00(+0.00%)
May 19, 2023 10.14 10.22 10.00 10.06 90,571 +0.00(+0.00%)
May 18, 2023 9.819 10.13 9.644 10.06 116,502 +0.24(+2.47%)
May 17, 2023 9.596 9.848 9.441 9.819 177,089 +0.27(+2.85%)
May 16, 2023 9.710 9.867 9.547 9.547 64,698 -0.26(-2.64%)
May 15, 2023 9.931 9.960 9.719 9.806 207,219 -0.09(-0.87%)
May 12, 2023 9.912 10.08 9.825 9.892 89,665 +0.03(+0.29%)
May 11, 2023 9.835 9.916 9.768 9.864 109,150 -0.13(-1.34%)
May 10, 2023 10.31 10.31 9.816 9.998 144,882 -0.30(-2.89%)
May 09, 2023 10.02 10.48 10.00 10.30 256,893 +0.24(+2.39%)
May 08, 2023 10.02 10.38 10.02 10.06 225,999 +0.30(+3.05%)
May 05, 2023 9.547 9.902 9.547 9.758 156,633 +0.62(+6.83%)
May 04, 2023 9.614 9.888 8.741 9.134 364,458 -0.61(-6.30%)
May 03, 2023 9.912 10.05 9.700 9.748 189,047 -0.28(-2.77%)
May 02, 2023 10.46 10.46 9.787 10.03 183,339 -0.39(-3.78%)
May 01, 2023 10.42 10.65 10.28 10.42 128,901 -0.07(-0.64%)
Apr 28, 2023 10.05 10.60 9.998 10.49 151,082 +0.41(+4.10%)
Apr 27, 2023 10.30 10.42 10.04 10.07 230,126 -0.26(-2.51%)
Apr 26, 2023 10.86 10.92 10.30 10.33 172,810 -0.55(-5.03%)
Apr 25, 2023 11.00 11.10 10.68 10.88 175,850 -0.28(-2.49%)
Apr 24, 2023 10.77 11.25 10.74 11.16 79,359 +0.40(+3.75%)
Apr 21, 2023 10.85 10.94 10.69 10.76 169,855 -0.12(-1.15%)
Apr 20, 2023 10.86 11.01 10.68 10.88 148,583 -0.09(-0.79%)
Apr 19, 2023 11.03 11.03 10.57 10.97 157,104 -0.19(-1.72%)
Apr 18, 2023 11.09 11.25 10.91 11.16 115,862 +0.07(+0.61%)
Apr 17, 2023 11.45 11.57 11.07 11.09 193,246 -0.32(-2.78%)
Apr 14, 2023 11.20 11.57 11.20 11.41 102,814 +0.25(+2.24%)
Apr 13, 2023 10.89 11.16 10.89 11.16 276,957 +0.29(+2.65%)
Apr 12, 2023 11.01 11.07 10.75 10.87 177,654 +0.01(+0.09%)
Apr 11, 2023 10.87 10.90 10.74 10.86 215,476 +0.12(+1.07%)
Apr 10, 2023 10.73 10.98 10.73 10.75 147,962 +0.06(+0.54%)
Apr 06, 2023 10.78 10.79 10.63 10.69 125,083 -0.08(-0.71%)
Apr 05, 2023 10.90 10.91 10.57 10.77 205,850 -0.21(-1.92%)
Apr 04, 2023 11.18 11.21 10.83 10.98 139,577 -0.23(-2.05%)
Apr 03, 2023 11.29 11.53 10.97 11.21 255,091 +0.31(+2.82%)
Mar 31, 2023 10.87 11.02 10.79 10.90 97,628 +0.06(+0.53%)
Mar 30, 2023 10.95 10.95 10.70 10.84 134,294 +0.04(+0.36%)
Mar 29, 2023 10.74 11.00 10.67 10.80 100,579 +0.22(+2.09%)
Mar 28, 2023 10.41 10.79 10.37 10.58 78,813 +0.13(+1.29%)
Mar 27, 2023 10.26 10.47 10.10 10.45 78,023 +0.43(+4.31%)
Mar 24, 2023 9.864 10.15 9.787 10.02 147,841 -0.04(-0.38%)
Mar 23, 2023 10.30 10.45 9.979 10.06 233,197 -0.15(-1.50%)
Mar 22, 2023 10.43 10.46 10.19 10.21 200,204 -0.20(-1.94%)
Mar 21, 2023 10.17 10.55 10.17 10.41 232,285 +0.36(+3.63%)
Mar 20, 2023 9.970 10.24 9.762 10.05 532,352 +0.10(+1.05%)
Mar 17, 2023 10.28 10.28 9.828 9.942 286,398 -0.39(-3.76%)
Mar 16, 2023 10.22 10.36 9.799 10.33 250,142 -0.03(-0.27%)
Mar 15, 2023 10.78 10.80 10.03 10.36 279,040 -0.82(-7.37%)
Mar 14, 2023 11.10 11.43 10.99 11.18 326,277 +0.08(+0.68%)
Mar 13, 2023 11.15 11.29 10.90 11.11 232,557 -0.38(-3.30%)
Mar 10, 2023 11.65 11.75 11.26 11.49 240,505 -0.28(-2.42%)
Mar 09, 2023 13.06 13.25 11.74 11.77 147,635 -0.68(-5.48%)
Mar 08, 2023 12.45 12.62 12.32 12.45 65,430 -0.02(-0.15%)
Mar 07, 2023 12.79 12.92 12.46 12.47 79,245 -0.44(-3.38%)
Mar 06, 2023 12.92 12.98 12.72 12.91 101,772 -0.01(-0.07%)
Mar 03, 2023 12.43 12.96 12.34 12.92 88,764 +0.37(+2.95%)
Mar 02, 2023 12.78 12.79 12.55 12.55 92,534 -0.23(-1.78%)
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.