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

Geopark Hlds Lmtd (NY: GPRK )

9.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 29, 2023 8.760 8.760 8.550 8.570 448,096 -0.11(-1.27%)
Dec 28, 2023 8.650 8.880 8.650 8.680 609,092 -0.05(-0.57%)
Dec 27, 2023 8.930 8.960 8.720 8.730 260,049 -0.15(-1.69%)
Dec 26, 2023 8.810 8.950 8.750 8.880 831,464 +0.14(+1.60%)
Dec 22, 2023 8.820 8.870 8.660 8.740 283,835 -0.08(-0.91%)
Dec 21, 2023 8.740 8.845 8.650 8.820 112,539 +0.17(+1.97%)
Dec 20, 2023 8.890 9.040 8.635 8.650 703,116 -0.19(-2.15%)
Dec 19, 2023 9.000 9.000 8.750 8.840 206,818 -0.04(-0.45%)
Dec 18, 2023 8.880 9.060 8.785 8.880 373,041 +0.08(+0.91%)
Dec 15, 2023 8.710 8.820 8.610 8.800 289,201 +0.10(+1.15%)
Dec 14, 2023 8.640 8.740 8.590 8.700 1,084,524 +0.32(+3.82%)
Dec 13, 2023 8.170 8.415 8.110 8.380 238,320 +0.24(+2.95%)
Dec 12, 2023 8.470 8.470 8.050 8.140 353,231 -0.43(-5.02%)
Dec 11, 2023 8.660 8.685 8.550 8.570 290,294 -0.09(-1.04%)
Dec 08, 2023 8.570 8.720 8.560 8.660 204,184 +0.10(+1.17%)
Dec 07, 2023 8.680 8.680 8.480 8.560 383,178 +0.04(+0.47%)
Dec 06, 2023 8.700 8.700 8.345 8.520 451,529 -0.16(-1.84%)
Dec 05, 2023 8.860 8.900 8.610 8.680 165,532 -0.21(-2.36%)
Dec 04, 2023 9.210 9.260 8.890 8.890 183,405 -0.40(-4.31%)
Dec 01, 2023 9.040 9.390 9.020 9.290 390,695 +0.25(+2.77%)
Nov 30, 2023 9.170 9.310 8.900 9.040 269,662 -0.12(-1.31%)
Nov 29, 2023 9.320 9.400 9.120 9.160 162,821 -0.12(-1.29%)
Nov 28, 2023 9.270 9.380 9.150 9.280 298,428 +0.01(+0.11%)
Nov 27, 2023 9.410 9.410 9.230 9.270 137,561 -0.16(-1.70%)
Nov 24, 2023 9.350 9.660 9.340 9.430 98,757 +0.07(+0.79%)
Nov 22, 2023 9.297 9.366 9.169 9.356 111,897 -0.06(-0.63%)
Nov 21, 2023 9.287 9.435 9.139 9.415 729,339 +0.02(+0.21%)
Nov 20, 2023 9.179 9.718 9.179 9.395 423,311 +0.33(+3.59%)
Nov 17, 2023 8.735 9.174 8.735 9.070 296,906 +0.39(+4.55%)
Nov 16, 2023 8.814 8.814 8.528 8.676 272,268 -0.20(-2.22%)
Nov 15, 2023 8.981 9.092 8.833 8.873 217,186 -0.20(-2.17%)
Nov 14, 2023 9.169 9.257 9.041 9.070 150,846 -0.01(-0.11%)
Nov 13, 2023 9.277 9.307 9.080 9.080 140,208 -0.19(-2.02%)
Nov 10, 2023 9.277 9.405 9.159 9.267 210,431 +0.11(+1.18%)
Nov 09, 2023 8.873 9.474 8.873 9.159 366,915 +0.69(+8.15%)
Nov 08, 2023 8.794 8.833 8.321 8.469 286,605 -0.35(-3.92%)
Nov 07, 2023 9.346 9.366 8.745 8.814 385,584 -0.63(-6.68%)
Nov 06, 2023 9.957 9.957 9.435 9.445 220,745 -0.46(-4.68%)
Nov 03, 2023 10.09 10.16 9.898 9.908 134,171 -0.16(-1.57%)
Nov 02, 2023 9.819 10.08 9.819 10.07 183,786 +0.23(+2.30%)
Nov 01, 2023 9.819 9.938 9.731 9.839 177,168 +0.10(+1.01%)
Oct 31, 2023 9.849 9.859 9.622 9.740 211,877 -0.12(-1.20%)
Oct 30, 2023 9.780 9.869 9.642 9.859 277,203 +0.05(+0.50%)
Oct 27, 2023 9.800 9.844 9.602 9.809 218,957 +0.00(+0.00%)
Oct 26, 2023 9.740 9.898 9.474 9.809 125,819 -0.01(-0.10%)
Oct 25, 2023 9.800 9.898 9.622 9.819 306,376 -0.03(-0.30%)
Oct 24, 2023 10.35 10.40 9.829 9.849 334,995 -0.53(-5.13%)
Oct 23, 2023 10.54 10.56 10.31 10.38 221,923 -0.19(-1.77%)
Oct 20, 2023 10.79 10.80 10.50 10.57 219,456 -0.15(-1.38%)
Oct 19, 2023 10.45 10.72 10.43 10.72 211,326 +0.14(+1.30%)
Oct 18, 2023 10.58 10.72 10.56 10.58 113,393 +0.03(+0.28%)
Oct 17, 2023 10.49 10.64 10.45 10.55 303,672 +0.00(+0.00%)
Oct 16, 2023 10.69 10.69 10.39 10.55 225,101 -0.04(-0.37%)
Oct 13, 2023 10.44 10.62 10.35 10.59 313,235 +0.35(+3.37%)
Oct 12, 2023 10.34 10.45 10.16 10.24 196,588 -0.04(-0.38%)
Oct 11, 2023 10.18 10.34 10.09 10.28 236,711 -0.02(-0.19%)
Oct 10, 2023 10.16 10.31 10.05 10.30 233,967 +0.25(+2.45%)
Oct 09, 2023 9.691 10.09 9.663 10.06 376,583 +0.68(+7.26%)
Oct 06, 2023 9.405 9.514 9.041 9.376 315,889 +0.07(+0.74%)
Oct 05, 2023 9.750 10.01 9.179 9.307 391,147 -0.42(-4.36%)
Oct 04, 2023 9.957 10.08 9.445 9.731 736,521 -0.35(-3.52%)
Oct 03, 2023 9.987 10.45 9.908 10.09 1,038,614 +0.08(+0.79%)
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.