Skip to main content

Geopark Hlds Lmtd (NY: GPRK )

9.860 -0.040 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 9.900 10.10 9.760 9.860 211,360 -0.04(-0.40%)
Jun 02, 2023 9.740 10.02 9.650 9.900 779,737 +0.41(+4.32%)
Jun 01, 2023 9.580 9.864 9.410 9.490 192,741 -0.08(-0.84%)
May 31, 2023 9.690 9.930 9.540 9.570 143,982 -0.29(-2.94%)
May 30, 2023 9.850 9.910 9.580 9.860 288,332 -0.20(-1.99%)
May 26, 2023 10.12 10.22 9.830 10.06 117,373 -0.02(-0.20%)
May 25, 2023 10.20 10.20 9.920 10.08 103,142 -0.31(-2.98%)
May 24, 2023 10.54 10.59 10.20 10.39 140,432 -0.16(-1.52%)
May 23, 2023 10.44 10.68 10.35 10.55 74,116 +0.20(+1.93%)
May 22, 2023 10.35 10.54 10.28 10.35 169,019 +0.00(+0.00%)
May 19, 2023 10.43 10.51 10.29 10.35 88,053 +0.00(+0.00%)
May 18, 2023 10.10 10.42 9.920 10.35 113,263 +0.25(+2.48%)
May 17, 2023 9.870 10.13 9.711 10.10 172,166 +0.28(+2.85%)
May 16, 2023 9.988 10.15 9.820 9.820 62,899 -0.27(-2.64%)
May 15, 2023 10.21 10.24 9.997 10.09 201,458 -0.09(-0.87%)
May 12, 2023 10.20 10.37 10.11 10.18 87,171 +0.03(+0.29%)
May 11, 2023 10.12 10.20 10.05 10.15 106,115 -0.14(-1.34%)
May 10, 2023 10.61 10.61 10.10 10.28 140,854 -0.31(-2.89%)
May 09, 2023 10.30 10.78 10.29 10.59 249,751 +0.25(+2.39%)
May 08, 2023 10.30 10.68 10.30 10.34 219,715 +0.31(+3.05%)
May 05, 2023 9.820 10.19 9.820 10.04 152,278 +0.64(+6.83%)
May 04, 2023 9.889 10.17 8.991 9.396 354,325 -0.63(-6.30%)
May 03, 2023 10.20 10.33 9.978 10.03 183,791 -0.29(-2.78%)
May 02, 2023 10.76 10.76 10.07 10.31 178,241 -0.40(-3.77%)
May 01, 2023 10.72 10.96 10.57 10.72 125,317 -0.07(-0.64%)
Apr 28, 2023 10.33 10.91 10.28 10.79 146,882 +0.42(+4.10%)
Apr 27, 2023 10.60 10.72 10.32 10.36 223,728 -0.27(-2.51%)
Apr 26, 2023 11.17 11.23 10.60 10.63 168,006 -0.56(-5.03%)
Apr 25, 2023 11.31 11.42 10.99 11.19 170,960 -0.29(-2.49%)
Apr 24, 2023 11.07 11.58 11.05 11.48 77,153 +0.41(+3.75%)
Apr 21, 2023 11.16 11.26 10.99 11.06 165,132 -0.13(-1.15%)
Apr 20, 2023 11.17 11.33 10.98 11.19 144,452 -0.09(-0.79%)
Apr 19, 2023 11.35 11.35 10.87 11.28 152,736 -0.20(-1.72%)
Apr 18, 2023 11.41 11.58 11.22 11.48 112,640 +0.07(+0.61%)
Apr 17, 2023 11.77 11.90 11.39 11.41 187,873 -0.33(-2.78%)
Apr 14, 2023 11.52 11.90 11.52 11.73 99,955 +0.26(+2.24%)
Apr 13, 2023 11.20 11.48 11.20 11.48 269,256 +0.30(+2.65%)
Apr 12, 2023 11.32 11.39 11.05 11.18 172,714 +0.01(+0.09%)
Apr 11, 2023 11.18 11.22 11.04 11.17 209,485 +0.12(+1.07%)
Apr 10, 2023 11.03 11.29 11.03 11.05 143,848 +0.06(+0.54%)
Apr 06, 2023 11.08 11.10 10.94 10.99 121,605 -0.08(-0.71%)
Apr 05, 2023 11.21 11.22 10.88 11.07 200,126 -0.22(-1.92%)
Apr 04, 2023 11.50 11.53 11.14 11.29 135,696 -0.24(-2.06%)
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.