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

Geopark Hlds Lmtd (NY: GPRK )

10.09 -0.18 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2021 11.17 11.89 11.02 11.54 262,853 +0.37(+3.32%)
Sep 29, 2021 10.46 11.18 10.03 11.17 433,952 +0.78(+7.48%)
Sep 28, 2021 10.20 10.70 9.972 10.39 380,139 +0.24(+2.31%)
Sep 27, 2021 9.990 10.19 9.863 10.15 623,489 +0.23(+2.28%)
Sep 24, 2021 9.827 10.04 9.827 9.927 150,597 -0.02(-0.18%)
Sep 23, 2021 9.900 10.08 9.872 9.945 152,759 +0.03(+0.27%)
Sep 22, 2021 9.918 10.22 9.854 9.918 204,840 +0.09(+0.92%)
Sep 21, 2021 9.936 10.13 9.674 9.827 85,831 -0.05(-0.55%)
Sep 20, 2021 10.14 10.14 9.809 9.881 76,828 -0.59(-5.61%)
Sep 17, 2021 10.69 10.76 10.35 10.47 214,855 -0.33(-3.01%)
Sep 16, 2021 10.82 10.95 10.59 10.79 136,745 -0.09(-0.83%)
Sep 15, 2021 10.59 11.07 10.59 10.88 257,948 +0.51(+4.88%)
Sep 14, 2021 10.70 10.79 10.33 10.38 99,199 -0.32(-2.96%)
Sep 13, 2021 10.57 10.96 10.57 10.70 102,118 +0.30(+2.87%)
Sep 10, 2021 10.67 10.68 10.34 10.40 55,513 -0.09(-0.86%)
Sep 09, 2021 10.42 10.77 10.34 10.49 94,414 +0.00(+0.00%)
Sep 08, 2021 10.43 10.81 10.33 10.49 114,426 +0.05(+0.52%)
Sep 07, 2021 10.80 11.08 10.43 10.43 255,358 -0.50(-4.55%)
Sep 03, 2021 11.05 11.44 10.75 10.93 127,572 -0.12(-1.06%)
Sep 02, 2021 10.86 11.35 10.80 11.05 135,907 +0.27(+2.52%)
Sep 01, 2021 10.83 11.06 10.69 10.78 106,448 -0.13(-1.16%)
Aug 31, 2021 10.58 10.98 10.49 10.90 116,763 +0.25(+2.38%)
Aug 30, 2021 10.44 10.96 10.39 10.65 147,367 +0.30(+2.88%)
Aug 27, 2021 10.05 10.40 9.954 10.35 484,629 +0.51(+5.14%)
Aug 26, 2021 9.909 9.944 9.755 9.845 90,220 -0.08(-0.82%)
Aug 25, 2021 9.890 10.09 9.746 9.927 141,133 +0.03(+0.27%)
Aug 24, 2021 9.692 9.954 9.547 9.900 135,285 +0.31(+3.20%)
Aug 23, 2021 9.583 9.836 9.502 9.592 148,773 +0.18(+1.92%)
Aug 20, 2021 9.158 9.438 8.986 9.411 79,698 +0.10(+1.07%)
Aug 19, 2021 9.140 9.330 8.589 9.312 256,167 +0.02(+0.19%)
Aug 18, 2021 9.610 9.800 9.258 9.294 47,752 -0.24(-2.47%)
Aug 17, 2021 9.375 9.881 9.285 9.529 162,144 +0.12(+1.25%)
Aug 16, 2021 9.692 9.836 9.384 9.411 286,243 -0.41(-4.22%)
Aug 13, 2021 10.22 10.27 9.817 9.826 163,711 -0.51(-4.97%)
Aug 12, 2021 10.38 10.38 10.12 10.34 197,393 -0.05(-0.52%)
Aug 11, 2021 10.42 10.52 10.20 10.39 212,709 -0.05(-0.52%)
Aug 10, 2021 10.18 10.48 10.05 10.45 246,208 +0.28(+2.75%)
Aug 09, 2021 10.25 10.25 9.673 10.17 298,838 -0.10(-0.97%)
Aug 06, 2021 10.42 10.48 10.21 10.27 219,171 -0.09(-0.87%)
Aug 05, 2021 10.51 11.22 10.19 10.36 305,288 +0.07(+0.70%)
Aug 04, 2021 10.64 10.77 10.04 10.29 449,538 -0.54(-4.99%)
Aug 03, 2021 10.37 11.00 10.30 10.83 303,387 +0.28(+2.65%)
Aug 02, 2021 10.52 11.08 10.39 10.55 272,038 -0.10(-0.93%)
Jul 30, 2021 10.65 10.84 10.56 10.65 83,008 -0.14(-1.25%)
Jul 29, 2021 10.96 11.15 10.68 10.78 65,932 -0.03(-0.25%)
Jul 28, 2021 10.69 11.01 10.38 10.81 72,416 +0.18(+1.69%)
Jul 27, 2021 10.98 11.19 10.50 10.63 93,641 -0.38(-3.44%)
Jul 26, 2021 10.66 11.10 10.57 11.01 268,114 +0.42(+4.00%)
Jul 23, 2021 10.81 10.83 10.36 10.58 690,440 -0.10(-0.93%)
Jul 22, 2021 10.64 10.76 10.49 10.68 345,426 -0.02(-0.17%)
Jul 21, 2021 10.52 10.80 10.32 10.70 762,648 +0.39(+3.76%)
Jul 20, 2021 10.29 10.46 10.02 10.31 243,449 +0.04(+0.35%)
Jul 19, 2021 10.47 10.53 10.06 10.28 184,818 -0.46(-4.28%)
Jul 16, 2021 11.19 11.38 10.64 10.74 136,021 -0.41(-3.64%)
Jul 15, 2021 11.23 11.44 11.11 11.14 157,252 -0.21(-1.82%)
Jul 14, 2021 11.56 11.75 11.09 11.35 347,141 -0.19(-1.64%)
Jul 13, 2021 11.29 11.65 11.15 11.54 301,967 +0.16(+1.43%)
Jul 12, 2021 10.96 11.41 10.79 11.38 118,553 +0.40(+3.61%)
Jul 09, 2021 10.88 11.11 10.56 10.98 217,346 +0.32(+3.04%)
Jul 08, 2021 10.82 10.96 10.49 10.65 148,685 -0.28(-2.55%)
Jul 07, 2021 11.08 11.10 10.61 10.93 116,136 -0.14(-1.30%)
Jul 06, 2021 11.74 11.74 11.04 11.08 157,813 -0.64(-5.46%)
Jul 02, 2021 11.67 11.95 11.38 11.72 182,221 +0.05(+0.46%)
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.