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

Geopark Hlds Lmtd (NY: GPRK )

7.740 -0.080 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 29, 2023 9.937 9.937 9.635 9.692 149,616 -0.20(-2.00%)
Sep 28, 2023 9.937 10.13 9.848 9.890 286,988 -0.05(-0.47%)
Sep 27, 2023 9.598 10.05 9.598 9.937 342,900 +0.46(+4.88%)
Sep 26, 2023 9.513 9.654 9.461 9.475 246,305 -0.09(-0.99%)
Sep 25, 2023 9.428 9.631 9.513 9.569 219,441 +0.14(+1.50%)
Sep 22, 2023 9.598 9.824 9.428 9.428 697,910 -0.10(-1.09%)
Sep 21, 2023 9.758 9.758 9.494 9.532 506,921 +0.00(+0.00%)
Sep 20, 2023 9.607 9.753 9.503 9.532 217,286 -0.05(-0.49%)
Sep 19, 2023 9.683 9.711 9.579 9.579 252,778 +0.08(+0.79%)
Sep 18, 2023 9.447 9.532 9.409 9.503 185,248 +0.05(+0.50%)
Sep 15, 2023 9.145 9.551 9.117 9.456 634,305 +0.27(+2.98%)
Sep 14, 2023 8.994 9.183 8.909 9.183 581,845 +0.30(+3.40%)
Sep 13, 2023 9.041 9.202 8.839 8.881 562,110 -0.15(-1.67%)
Sep 12, 2023 8.947 9.173 8.853 9.032 1,629,080 +0.26(+3.01%)
Sep 11, 2023 8.740 9.070 8.676 8.768 2,497,084 +0.10(+1.20%)
Sep 08, 2023 8.759 8.796 8.617 8.664 835,431 -0.03(-0.33%)
Sep 07, 2023 8.862 8.914 8.655 8.693 161,055 -0.20(-2.23%)
Sep 06, 2023 8.768 8.909 8.711 8.891 278,331 +0.11(+1.29%)
Sep 05, 2023 8.825 9.117 8.768 8.777 425,393 -0.08(-0.85%)
Sep 01, 2023 9.155 9.282 8.693 8.853 858,840 -0.19(-2.09%)
Aug 31, 2023 9.239 9.268 9.013 9.041 263,641 -0.15(-1.64%)
Aug 30, 2023 8.985 9.249 8.936 9.192 93,921 +0.16(+1.77%)
Aug 29, 2023 8.834 9.098 8.834 9.032 123,165 +0.24(+2.68%)
Aug 28, 2023 8.806 8.928 8.774 8.796 52,935 +0.05(+0.54%)
Aug 25, 2023 8.796 8.796 8.674 8.749 105,244 +0.00(+0.00%)
Aug 24, 2023 8.749 8.853 8.693 8.749 161,539 -0.08(-0.85%)
Aug 23, 2023 8.787 8.928 8.674 8.825 190,769 -0.02(-0.19%)
Aug 22, 2023 9.000 9.111 8.795 8.842 261,401 -0.07(-0.73%)
Aug 21, 2023 9.009 9.176 8.507 8.907 1,058,530 -0.04(-0.42%)
Aug 18, 2023 9.018 9.111 8.781 8.944 159,110 -0.15(-1.64%)
Aug 17, 2023 9.037 9.251 9.037 9.093 253,495 +0.17(+1.88%)
Aug 16, 2023 8.888 9.130 8.786 8.925 136,377 +0.06(+0.63%)
Aug 15, 2023 9.074 9.121 8.842 8.869 109,993 -0.35(-3.83%)
Aug 14, 2023 9.344 9.344 8.879 9.223 213,665 -0.18(-1.88%)
Aug 11, 2023 9.167 9.567 9.167 9.399 241,855 +0.21(+2.33%)
Aug 10, 2023 9.334 9.372 8.935 9.186 175,091 +0.01(+0.10%)
Aug 09, 2023 9.037 9.404 9.009 9.176 495,563 +0.13(+1.44%)
Aug 08, 2023 8.879 9.065 8.693 9.046 154,337 -0.03(-0.31%)
Aug 07, 2023 8.953 9.102 8.832 9.074 203,576 +0.16(+1.77%)
Aug 04, 2023 8.730 9.023 8.637 8.916 176,841 +0.20(+2.35%)
Aug 03, 2023 8.907 8.990 8.693 8.711 121,589 -0.21(-2.40%)
Aug 02, 2023 9.232 9.232 8.804 8.925 116,665 -0.40(-4.29%)
Aug 01, 2023 9.316 9.427 9.251 9.325 111,727 -0.07(-0.79%)
Jul 31, 2023 9.381 9.520 9.139 9.399 239,675 +0.12(+1.30%)
Jul 28, 2023 9.325 9.325 9.176 9.279 66,921 +0.01(+0.10%)
Jul 27, 2023 9.334 9.530 9.186 9.269 172,618 -0.03(-0.30%)
Jul 26, 2023 9.121 9.344 9.083 9.297 151,342 +0.19(+2.04%)
Jul 25, 2023 9.028 9.232 8.935 9.111 219,750 -0.19(-2.00%)
Jul 24, 2023 9.288 9.530 9.251 9.297 177,352 -0.03(-0.30%)
Jul 21, 2023 9.297 9.437 9.209 9.325 123,372 +0.11(+1.21%)
Jul 20, 2023 9.009 9.269 8.897 9.213 128,822 +0.26(+2.91%)
Jul 19, 2023 9.241 9.381 8.851 8.953 94,364 -0.34(-3.70%)
Jul 18, 2023 9.093 9.362 9.093 9.297 76,048 +0.14(+1.52%)
Jul 17, 2023 9.055 9.358 9.055 9.158 139,202 -0.07(-0.81%)
Jul 14, 2023 9.306 9.325 9.055 9.232 157,154 -0.14(-1.49%)
Jul 13, 2023 9.195 9.474 9.111 9.372 71,601 +0.24(+2.65%)
Jul 12, 2023 9.130 9.186 8.879 9.130 150,033 +0.11(+1.24%)
Jul 11, 2023 8.786 9.028 8.721 9.018 49,705 +0.19(+2.11%)
Jul 10, 2023 9.046 9.046 8.804 8.832 33,693 -0.20(-2.26%)
Jul 07, 2023 8.572 9.288 8.572 9.037 225,171 +0.43(+4.97%)
Jul 06, 2023 8.646 8.749 8.395 8.609 98,609 -0.13(-1.49%)
Jul 05, 2023 8.925 9.046 8.209 8.739 314,878 -0.43(-4.67%)
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.