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 (%)
Jun 30, 2023 9.507 9.565 9.258 9.497 47,631 +0.06(+0.61%)
Jun 29, 2023 9.517 9.574 9.354 9.440 36,259 +0.03(+0.31%)
Jun 28, 2023 9.402 9.478 9.076 9.411 77,378 -0.06(-0.61%)
Jun 27, 2023 9.517 9.708 9.354 9.469 93,257 -0.04(-0.40%)
Jun 26, 2023 9.440 9.574 9.440 9.507 63,805 +0.10(+1.02%)
Jun 23, 2023 9.488 9.565 9.402 9.411 57,452 -0.17(-1.80%)
Jun 22, 2023 9.833 9.833 9.545 9.584 75,608 -0.35(-3.57%)
Jun 21, 2023 9.967 10.13 9.900 9.938 57,621 -0.07(-0.67%)
Jun 20, 2023 9.919 10.06 9.680 10.01 115,387 +0.07(+0.67%)
Jun 16, 2023 9.852 9.938 9.584 9.938 155,158 +0.15(+1.57%)
Jun 15, 2023 9.775 9.914 9.603 9.785 50,618 +0.07(+0.69%)
Jun 14, 2023 9.871 9.890 9.411 9.718 86,041 -0.02(-0.20%)
Jun 13, 2023 9.718 9.991 9.708 9.737 39,963 +0.09(+0.89%)
Jun 12, 2023 9.881 9.943 9.612 9.651 101,502 -0.32(-3.17%)
Jun 09, 2023 10.02 10.14 9.881 9.967 58,203 -0.13(-1.33%)
Jun 08, 2023 10.25 10.36 9.919 10.10 104,060 -0.13(-1.31%)
Jun 07, 2023 9.919 10.26 9.919 10.24 140,299 +0.42(+4.30%)
Jun 06, 2023 9.344 9.905 9.344 9.814 148,047 +0.36(+3.85%)
Jun 05, 2023 9.488 9.680 9.354 9.450 220,540 -0.04(-0.40%)
Jun 02, 2023 9.335 9.603 9.248 9.488 813,603 +0.39(+4.32%)
Jun 01, 2023 9.181 9.453 9.018 9.095 201,112 -0.08(-0.84%)
May 31, 2023 9.287 9.517 9.143 9.172 150,235 -0.28(-2.94%)
May 30, 2023 9.440 9.497 9.181 9.450 300,855 -0.19(-1.99%)
May 26, 2023 9.699 9.795 9.421 9.641 122,470 -0.02(-0.20%)
May 25, 2023 9.775 9.775 9.507 9.660 107,621 -0.30(-2.98%)
May 24, 2023 10.10 10.15 9.775 9.958 146,531 -0.15(-1.52%)
May 23, 2023 10.01 10.24 9.919 10.11 77,335 +0.19(+1.93%)
May 22, 2023 9.919 10.10 9.852 9.919 176,360 +0.00(+0.00%)
May 19, 2023 9.996 10.07 9.862 9.919 91,877 +0.00(+0.00%)
May 18, 2023 9.680 9.986 9.507 9.919 118,182 +0.24(+2.48%)
May 17, 2023 9.459 9.708 9.307 9.680 179,643 +0.27(+2.85%)
May 16, 2023 9.572 9.726 9.411 9.411 65,631 -0.26(-2.64%)
May 15, 2023 9.790 9.818 9.581 9.667 210,208 -0.09(-0.87%)
May 12, 2023 9.771 9.936 9.686 9.752 90,958 +0.03(+0.29%)
May 11, 2023 9.695 9.775 9.629 9.723 110,724 -0.13(-1.34%)
May 10, 2023 10.17 10.17 9.676 9.856 146,972 -0.29(-2.89%)
May 09, 2023 9.875 10.33 9.858 10.15 260,598 +0.24(+2.39%)
May 08, 2023 9.875 10.23 9.875 9.913 229,258 +0.29(+3.05%)
May 05, 2023 9.411 9.761 9.411 9.619 158,892 +0.61(+6.83%)
May 04, 2023 9.477 9.747 8.617 9.005 369,714 -0.61(-6.30%)
May 03, 2023 9.771 9.903 9.563 9.610 191,774 -0.27(-2.78%)
May 02, 2023 10.31 10.31 9.648 9.884 185,983 -0.39(-3.78%)
May 01, 2023 10.27 10.50 10.13 10.27 130,760 -0.07(-0.64%)
Apr 28, 2023 9.903 10.45 9.856 10.34 153,261 +0.41(+4.10%)
Apr 27, 2023 10.16 10.27 9.894 9.931 233,445 -0.26(-2.51%)
Apr 26, 2023 10.71 10.76 10.16 10.19 175,303 -0.54(-5.03%)
Apr 25, 2023 10.84 10.94 10.53 10.73 178,386 -0.27(-2.49%)
Apr 24, 2023 10.61 11.09 10.59 11.00 80,504 +0.40(+3.75%)
Apr 21, 2023 10.70 10.79 10.54 10.60 172,304 -0.12(-1.15%)
Apr 20, 2023 10.71 10.85 10.53 10.73 150,726 -0.09(-0.79%)
Apr 19, 2023 10.88 10.88 10.42 10.81 159,370 -0.19(-1.72%)
Apr 18, 2023 10.93 11.09 10.75 11.00 117,533 +0.07(+0.61%)
Apr 17, 2023 11.28 11.41 10.92 10.93 196,033 -0.31(-2.78%)
Apr 14, 2023 11.04 11.40 11.04 11.25 104,297 +0.25(+2.24%)
Apr 13, 2023 10.74 11.00 10.74 11.00 280,951 +0.28(+2.65%)
Apr 12, 2023 10.85 10.92 10.59 10.72 180,216 +0.01(+0.09%)
Apr 11, 2023 10.72 10.75 10.58 10.71 218,583 +0.11(+1.07%)
Apr 10, 2023 10.57 10.82 10.57 10.59 150,096 +0.06(+0.54%)
Apr 06, 2023 10.62 10.64 10.48 10.54 126,887 -0.08(-0.71%)
Apr 05, 2023 10.74 10.75 10.42 10.61 208,818 -0.21(-1.92%)
Apr 04, 2023 11.02 11.05 10.68 10.82 141,590 -0.23(-2.05%)
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.