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

Geopark Hlds Lmtd (NY: GPRK )

9.980 +0.090 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2020 11.84 11.84 11.84 70,585 +0.23(+1.96%)
Dec 30, 2020 11.30 11.79 11.30 11.62 70,585 +0.32(+2.82%)
Dec 29, 2020 11.52 11.52 10.99 11.30 65,186 -0.08(-0.72%)
Dec 28, 2020 11.51 11.51 11.06 11.38 94,920 -0.25(-2.12%)
Dec 24, 2020 11.52 11.67 11.30 11.63 25,772 +0.03(+0.24%)
Dec 23, 2020 11.48 11.84 11.40 11.60 155,457 +0.23(+2.01%)
Dec 22, 2020 11.46 11.70 11.09 11.37 89,996 -0.12(-1.03%)
Dec 21, 2020 11.26 11.70 10.61 11.49 212,617 -0.62(-5.12%)
Dec 18, 2020 12.72 12.72 11.76 12.11 184,135 -0.52(-4.12%)
Dec 17, 2020 11.58 12.77 11.57 12.63 317,891 +0.91(+7.78%)
Dec 16, 2020 11.16 11.77 10.76 11.72 185,184 +0.55(+4.90%)
Dec 15, 2020 10.60 11.17 10.28 11.17 122,973 +0.56(+5.24%)
Dec 14, 2020 10.72 10.72 10.10 10.61 146,596 -0.12(-1.10%)
Dec 11, 2020 10.37 11.03 10.08 10.73 108,353 +0.34(+3.24%)
Dec 10, 2020 9.492 10.60 9.492 10.39 177,251 +0.83(+8.68%)
Dec 09, 2020 9.437 9.839 9.410 9.565 75,033 +0.20(+2.14%)
Dec 08, 2020 9.529 9.620 9.255 9.364 121,766 -0.24(-2.47%)
Dec 07, 2020 9.921 10.00 9.328 9.602 165,870 -0.32(-3.22%)
Dec 04, 2020 9.574 10.49 9.547 9.921 380,882 +0.31(+3.23%)
Dec 03, 2020 9.054 9.702 8.959 9.611 187,106 +0.48(+5.29%)
Dec 02, 2020 8.088 9.246 7.963 9.127 305,195 +0.92(+11.22%)
Dec 01, 2020 8.480 8.681 8.097 8.206 88,997 -0.12(-1.42%)
Nov 30, 2020 8.754 8.845 8.243 8.325 91,940 -0.43(-4.90%)
Nov 27, 2020 9.027 9.118 8.681 8.754 89,819 -0.36(-4.00%)
Nov 25, 2020 9.082 9.301 9.064 9.118 108,024 -0.01(-0.10%)
Nov 24, 2020 9.282 9.364 9.053 9.127 83,216 +0.09(+1.01%)
Nov 23, 2020 8.735 9.118 8.735 9.036 93,956 +0.33(+3.77%)
Nov 20, 2020 8.763 8.890 8.571 8.708 129,519 -0.10(-1.14%)
Nov 19, 2020 8.672 9.027 8.389 8.808 82,600 +0.09(+1.06%)
Nov 18, 2020 8.979 9.007 8.716 8.716 94,046 -0.20(-2.24%)
Nov 17, 2020 8.471 9.070 8.235 8.916 268,811 +0.37(+4.36%)
Nov 16, 2020 8.353 8.607 8.307 8.543 216,010 +0.42(+5.14%)
Nov 13, 2020 7.763 8.307 7.690 8.126 206,516 +0.38(+4.92%)
Nov 12, 2020 7.717 7.949 7.617 7.745 136,750 -0.12(-1.50%)
Nov 11, 2020 7.627 8.099 7.627 7.863 96,577 +0.33(+4.34%)
Nov 10, 2020 6.955 7.690 6.782 7.536 181,034 +0.69(+10.08%)
Nov 09, 2020 6.601 7.209 6.591 6.846 252,176 +0.77(+12.71%)
Nov 06, 2020 6.292 6.437 6.019 6.074 319,081 -0.09(-1.47%)
Nov 05, 2020 6.101 6.700 6.101 6.165 208,058 +0.15(+2.41%)
Nov 04, 2020 6.183 6.283 6.019 6.019 80,885 -0.22(-3.49%)
Nov 03, 2020 6.355 6.410 6.101 6.237 115,442 -0.03(-0.43%)
Nov 02, 2020 6.355 6.392 6.165 6.265 72,747 +0.02(+0.29%)
Oct 30, 2020 6.101 6.265 6.038 6.246 73,464 +0.09(+1.47%)
Oct 29, 2020 6.319 6.428 6.001 6.156 109,331 -0.23(-3.56%)
Oct 28, 2020 6.446 6.601 6.301 6.383 87,706 -0.34(-5.00%)
Oct 27, 2020 6.873 6.973 6.691 6.719 62,100 -0.16(-2.37%)
Oct 26, 2020 7.136 7.242 6.809 6.882 60,577 -0.37(-5.13%)
Oct 23, 2020 7.309 7.409 7.186 7.254 22,358 -0.05(-0.62%)
Oct 22, 2020 7.100 7.409 7.018 7.300 56,250 +0.20(+2.81%)
Oct 21, 2020 7.000 7.136 6.900 7.100 97,024 +0.02(+0.26%)
Oct 20, 2020 7.209 7.254 6.755 7.082 183,786 -0.09(-1.27%)
Oct 19, 2020 7.336 7.386 7.118 7.173 34,723 -0.15(-1.99%)
Oct 16, 2020 7.372 7.372 7.209 7.318 41,193 -0.05(-0.74%)
Oct 15, 2020 7.263 7.400 7.236 7.372 54,329 -0.04(-0.49%)
Oct 14, 2020 7.345 7.536 7.318 7.409 51,501 +0.13(+1.75%)
Oct 13, 2020 7.418 7.486 7.200 7.282 55,523 -0.22(-2.91%)
Oct 12, 2020 7.499 7.545 7.236 7.499 51,201 -0.07(-0.96%)
Oct 09, 2020 7.663 7.708 7.419 7.572 49,233 -0.05(-0.71%)
Oct 08, 2020 7.354 7.663 7.282 7.627 59,869 +0.32(+4.35%)
Oct 07, 2020 7.318 7.318 7.055 7.309 73,168 -0.01(-0.12%)
Oct 06, 2020 7.136 7.327 7.027 7.318 124,142 +0.19(+2.68%)
Oct 05, 2020 6.809 7.163 6.719 7.127 95,774 +0.32(+4.67%)
Oct 02, 2020 6.601 6.846 6.541 6.809 56,392 +0.08(+1.21%)
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.