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

Geopark Hlds Lmtd (NY: GPRK )

10.06 +0.08 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 8.898 8.934 8.625 8.898 111,574 +0.00(+0.00%)
Jul 30, 2020 9.070 9.070 8.571 8.898 229,136 -0.35(-3.73%)
Jul 29, 2020 9.179 9.265 8.970 9.243 281,952 +0.12(+1.29%)
Jul 28, 2020 9.088 9.234 8.902 9.125 350,670 +0.00(+0.00%)
Jul 27, 2020 8.898 9.270 8.689 9.125 390,133 +0.26(+2.97%)
Jul 24, 2020 8.144 8.961 8.144 8.861 613,822 +0.69(+8.44%)
Jul 23, 2020 8.090 8.362 7.972 8.171 376,050 +0.05(+0.56%)
Jul 22, 2020 8.298 8.298 7.826 8.126 613,606 -0.17(-2.08%)
Jul 21, 2020 7.972 8.362 7.876 8.298 794,985 +0.51(+6.53%)
Jul 20, 2020 7.953 8.080 7.790 7.790 134,811 -0.16(-2.05%)
Jul 17, 2020 8.271 8.362 7.944 7.953 349,591 -0.20(-2.45%)
Jul 16, 2020 8.435 8.489 8.108 8.153 152,054 -0.34(-3.96%)
Jul 15, 2020 8.743 8.889 8.389 8.489 119,520 -0.09(-1.06%)
Jul 14, 2020 8.671 8.770 8.407 8.580 187,264 -0.19(-2.17%)
Jul 13, 2020 9.606 9.606 8.743 8.770 132,840 -0.70(-7.38%)
Jul 10, 2020 9.088 9.533 9.088 9.470 152,877 +0.32(+3.47%)
Jul 09, 2020 9.669 9.760 9.134 9.152 80,430 -0.52(-5.35%)
Jul 08, 2020 9.697 9.987 9.370 9.669 114,724 -0.06(-0.65%)
Jul 07, 2020 9.778 10.11 9.678 9.733 199,995 -0.15(-1.47%)
Jul 06, 2020 10.03 10.23 9.678 9.878 126,348 -0.02(-0.18%)
Jul 02, 2020 9.243 10.06 9.188 9.896 141,092 +0.87(+9.66%)
Jul 01, 2020 8.843 9.379 8.689 9.025 494,860 +0.14(+1.53%)
Jun 30, 2020 8.816 8.907 8.498 8.889 212,074 +0.13(+1.45%)
Jun 29, 2020 9.061 9.134 8.707 8.761 123,191 -0.13(-1.43%)
Jun 26, 2020 8.743 9.115 8.680 8.889 140,761 +0.04(+0.41%)
Jun 25, 2020 8.943 9.088 8.761 8.852 107,845 +0.09(+1.04%)
Jun 24, 2020 9.315 9.315 8.698 8.761 201,629 -0.81(-8.44%)
Jun 23, 2020 9.161 9.633 9.088 9.569 495,075 +0.51(+5.61%)
Jun 22, 2020 8.970 9.152 8.798 9.061 158,465 +0.00(+0.00%)
Jun 19, 2020 9.342 9.388 8.943 9.061 98,246 -0.02(-0.20%)
Jun 18, 2020 9.097 9.252 8.988 9.079 128,077 -0.12(-1.28%)
Jun 17, 2020 9.470 9.470 9.034 9.197 429,405 -0.37(-3.89%)
Jun 16, 2020 9.388 9.860 9.205 9.569 178,820 +0.62(+6.90%)
Jun 15, 2020 8.380 9.070 8.062 8.952 476,570 +0.30(+3.46%)
Jun 12, 2020 9.125 9.420 8.208 8.652 599,173 -0.12(-1.35%)
Jun 11, 2020 9.261 9.352 8.662 8.770 371,805 -1.05(-10.72%)
Jun 10, 2020 10.05 10.08 9.687 9.824 262,618 -0.35(-3.39%)
Jun 09, 2020 10.35 10.42 10.10 10.17 239,291 -0.30(-2.86%)
Jun 08, 2020 10.40 10.74 10.11 10.47 605,496 +0.54(+5.49%)
Jun 05, 2020 9.025 10.01 8.716 9.924 870,343 +1.63(+19.58%)
Jun 04, 2020 8.734 8.734 8.217 8.298 268,746 -0.54(-6.16%)
Jun 03, 2020 8.807 8.943 8.625 8.843 802,313 +0.67(+8.22%)
Jun 02, 2020 8.071 8.362 7.863 8.171 450,244 +0.29(+3.69%)
Jun 01, 2020 7.654 8.062 7.490 7.881 164,534 +0.19(+2.48%)
May 29, 2020 7.527 7.717 7.279 7.690 266,103 +0.17(+2.29%)
May 28, 2020 7.508 7.636 7.145 7.518 393,442 +0.27(+3.76%)
May 27, 2020 7.191 7.309 6.927 7.245 135,186 +0.15(+2.18%)
May 26, 2020 7.336 7.390 6.946 7.091 86,675 +0.01(+0.13%)
May 22, 2020 7.127 7.218 6.973 7.082 138,338 -0.12(-1.64%)
May 21, 2020 7.418 7.518 7.073 7.200 420,811 -0.07(-1.00%)
May 20, 2020 7.327 7.545 7.186 7.272 245,494 +0.09(+1.26%)
May 19, 2020 7.345 7.440 7.082 7.182 160,308 -0.10(-1.37%)
May 18, 2020 7.754 7.908 6.936 7.282 536,742 +0.03(+0.38%)
May 15, 2020 6.265 7.427 6.138 7.254 805,910 +1.13(+18.55%)
May 14, 2020 6.192 6.355 5.738 6.119 296,135 -0.25(-3.99%)
May 13, 2020 7.100 7.100 6.319 6.374 280,911 -0.83(-11.48%)
May 12, 2020 7.518 7.539 7.173 7.200 126,902 -0.30(-4.00%)
May 11, 2020 7.981 7.981 7.449 7.499 189,931 -0.44(-5.49%)
May 08, 2020 7.926 8.117 7.726 7.935 299,696 +0.26(+3.43%)
May 07, 2020 7.844 8.008 7.563 7.672 249,755 -0.06(-0.82%)
May 06, 2020 8.126 8.271 7.656 7.735 199,982 -0.37(-4.59%)
May 05, 2020 8.208 8.425 8.008 8.108 364,936 +0.05(+0.68%)
May 04, 2020 8.099 8.507 7.826 8.053 384,648 -0.14(-1.66%)
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.