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

Geopark Hlds Lmtd (NY: GPRK )

9.450 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jun 30, 2020 8.810 8.901 8.492 8.883 212,216 +0.13(+1.45%)
Jun 29, 2020 9.055 9.128 8.701 8.756 123,274 -0.13(-1.43%)
Jun 26, 2020 8.737 9.109 8.674 8.883 140,855 +0.04(+0.41%)
Jun 25, 2020 8.937 9.082 8.756 8.846 107,917 +0.09(+1.04%)
Jun 24, 2020 9.309 9.309 8.692 8.756 201,764 -0.81(-8.44%)
Jun 23, 2020 9.155 9.627 9.082 9.563 495,407 +0.51(+5.61%)
Jun 22, 2020 8.964 9.146 8.792 9.055 158,572 +0.00(+0.00%)
Jun 19, 2020 9.336 9.382 8.937 9.055 98,312 -0.02(-0.20%)
Jun 18, 2020 9.091 9.245 8.982 9.073 128,163 -0.12(-1.28%)
Jun 17, 2020 9.463 9.463 9.028 9.191 429,693 -0.37(-3.89%)
Jun 16, 2020 9.382 9.853 9.199 9.563 178,939 +0.62(+6.90%)
Jun 15, 2020 8.374 9.064 8.057 8.946 476,889 +0.30(+3.46%)
Jun 12, 2020 9.118 9.414 8.202 8.647 599,574 -0.12(-1.35%)
Jun 11, 2020 9.255 9.345 8.656 8.765 372,054 -1.05(-10.72%)
Jun 10, 2020 10.04 10.07 9.681 9.817 262,794 -0.34(-3.39%)
Jun 09, 2020 10.34 10.42 10.09 10.16 239,451 -0.30(-2.86%)
Jun 08, 2020 10.40 10.74 10.10 10.46 605,902 +0.54(+5.49%)
Jun 05, 2020 9.019 9.999 8.710 9.917 870,926 +1.62(+19.58%)
Jun 04, 2020 8.728 8.728 8.211 8.293 268,926 -0.54(-6.16%)
Jun 03, 2020 8.801 8.937 8.619 8.837 802,850 +0.67(+8.22%)
Jun 02, 2020 8.066 8.356 7.857 8.166 450,546 +0.29(+3.69%)
Jun 01, 2020 7.649 8.057 7.485 7.875 164,644 +0.19(+2.48%)
May 29, 2020 7.522 7.712 7.274 7.685 266,281 +0.17(+2.29%)
May 28, 2020 7.503 7.630 7.141 7.513 393,705 +0.27(+3.76%)
May 27, 2020 7.186 7.304 6.923 7.240 135,276 +0.15(+2.18%)
May 26, 2020 7.331 7.386 6.941 7.086 86,733 +0.01(+0.13%)
May 22, 2020 7.122 7.213 6.968 7.077 138,431 -0.12(-1.64%)
May 21, 2020 7.413 7.513 7.068 7.195 421,093 -0.07(-1.00%)
May 20, 2020 7.322 7.540 7.181 7.268 245,659 +0.09(+1.26%)
May 19, 2020 7.340 7.435 7.077 7.177 160,415 -0.10(-1.37%)
May 18, 2020 7.748 7.903 6.932 7.277 537,102 +0.03(+0.38%)
May 15, 2020 6.260 7.422 6.133 7.249 806,449 +1.13(+18.55%)
May 14, 2020 6.188 6.351 5.734 6.115 296,334 -0.25(-3.99%)
May 13, 2020 7.095 7.095 6.315 6.369 281,099 -0.83(-11.48%)
May 12, 2020 7.513 7.534 7.168 7.195 126,987 -0.30(-4.00%)
May 11, 2020 7.975 7.975 7.444 7.494 190,058 -0.44(-5.49%)
May 08, 2020 7.921 8.111 7.721 7.930 299,897 +0.26(+3.43%)
May 07, 2020 7.839 8.002 7.558 7.667 249,922 -0.06(-0.82%)
May 06, 2020 8.120 8.266 7.651 7.730 200,116 -0.37(-4.59%)
May 05, 2020 8.202 8.420 8.002 8.102 365,180 +0.05(+0.68%)
May 04, 2020 8.093 8.501 7.821 8.048 384,905 -0.14(-1.66%)
May 01, 2020 8.356 8.629 8.093 8.184 255,260 -0.41(-4.75%)
Apr 30, 2020 8.710 8.973 8.547 8.592 409,622 +0.10(+1.18%)
Apr 29, 2020 7.767 8.529 7.767 8.492 519,582 +0.81(+10.51%)
Apr 28, 2020 7.467 7.703 7.249 7.685 202,184 +0.29(+3.93%)
Apr 27, 2020 7.268 7.540 6.932 7.395 380,241 -0.10(-1.33%)
Apr 24, 2020 7.758 7.803 7.186 7.494 155,845 -0.15(-1.90%)
Apr 23, 2020 7.558 8.130 7.513 7.640 180,994 +0.31(+4.21%)
Apr 22, 2020 7.231 7.540 7.113 7.331 271,206 +0.08(+1.13%)
Apr 21, 2020 7.730 7.894 7.195 7.249 251,614 -0.49(-6.33%)
Apr 20, 2020 7.286 8.184 7.159 7.739 367,016 -0.35(-4.37%)
Apr 17, 2020 7.939 8.166 7.739 8.093 171,495 +0.30(+3.84%)
Apr 16, 2020 8.320 8.320 7.649 7.794 185,147 -0.54(-6.43%)
Apr 15, 2020 8.193 8.384 8.057 8.329 133,540 -0.16(-1.92%)
Apr 14, 2020 9.091 9.227 8.175 8.492 237,432 -0.38(-4.29%)
Apr 13, 2020 9.472 9.472 8.320 8.873 225,512 -0.08(-0.91%)
Apr 09, 2020 8.837 9.282 8.412 8.955 643,220 +0.39(+4.56%)
Apr 08, 2020 8.275 8.583 7.767 8.565 251,848 +0.32(+3.85%)
Apr 07, 2020 8.030 8.501 7.758 8.247 592,614 +0.20(+2.48%)
Apr 06, 2020 7.621 8.084 7.376 8.048 232,263 +0.35(+4.60%)
Apr 03, 2020 7.304 7.875 6.896 7.694 365,806 +0.58(+8.16%)
Apr 02, 2020 6.351 7.146 6.251 7.113 346,374 +0.95(+15.46%)
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.