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 (%)
Oct 30, 2020 6.097 6.260 6.034 6.242 73,514 +0.09(+1.47%)
Oct 29, 2020 6.315 6.424 5.997 6.152 109,404 -0.23(-3.56%)
Oct 28, 2020 6.442 6.596 6.297 6.378 87,764 -0.34(-5.00%)
Oct 27, 2020 6.868 6.968 6.687 6.714 62,141 -0.16(-2.37%)
Oct 26, 2020 7.131 7.238 6.805 6.877 60,617 -0.37(-5.13%)
Oct 23, 2020 7.304 7.404 7.181 7.249 22,373 -0.05(-0.62%)
Oct 22, 2020 7.095 7.404 7.014 7.295 56,288 +0.20(+2.81%)
Oct 21, 2020 6.995 7.131 6.896 7.095 97,089 +0.02(+0.26%)
Oct 20, 2020 7.204 7.249 6.750 7.077 183,909 -0.09(-1.27%)
Oct 19, 2020 7.331 7.381 7.113 7.168 34,746 -0.15(-1.99%)
Oct 16, 2020 7.367 7.367 7.204 7.313 41,220 -0.05(-0.74%)
Oct 15, 2020 7.258 7.395 7.231 7.367 54,366 -0.04(-0.49%)
Oct 14, 2020 7.340 7.531 7.313 7.404 51,535 +0.13(+1.75%)
Oct 13, 2020 7.413 7.481 7.195 7.277 55,560 -0.22(-2.91%)
Oct 12, 2020 7.494 7.540 7.231 7.494 51,236 -0.07(-0.96%)
Oct 09, 2020 7.658 7.703 7.414 7.567 49,266 -0.05(-0.71%)
Oct 08, 2020 7.349 7.658 7.277 7.621 59,910 +0.32(+4.35%)
Oct 07, 2020 7.313 7.313 7.050 7.304 73,217 -0.01(-0.12%)
Oct 06, 2020 7.131 7.322 7.023 7.313 124,225 +0.19(+2.68%)
Oct 05, 2020 6.805 7.159 6.714 7.122 95,838 +0.32(+4.67%)
Oct 02, 2020 6.596 6.841 6.536 6.805 56,430 +0.08(+1.21%)
Oct 01, 2020 6.596 6.886 6.569 6.723 104,658 +0.05(+0.68%)
Sep 30, 2020 6.787 6.941 6.669 6.678 63,373 -0.01(-0.14%)
Sep 29, 2020 6.977 7.086 6.587 6.687 78,524 -0.34(-4.78%)
Sep 28, 2020 7.141 7.277 6.995 7.023 55,193 -0.06(-0.90%)
Sep 25, 2020 7.131 7.195 6.814 7.086 64,476 -0.03(-0.38%)
Sep 24, 2020 7.249 7.304 7.014 7.113 89,778 -0.04(-0.51%)
Sep 23, 2020 7.249 7.249 6.886 7.150 120,237 -0.12(-1.62%)
Sep 22, 2020 7.258 7.322 7.032 7.268 105,494 +0.00(+0.00%)
Sep 21, 2020 7.458 7.458 7.258 7.268 47,453 -0.34(-4.42%)
Sep 18, 2020 7.730 7.756 7.304 7.603 153,420 -0.16(-2.10%)
Sep 17, 2020 7.694 7.830 7.458 7.767 91,155 +0.05(+0.71%)
Sep 16, 2020 7.630 7.894 7.558 7.712 43,394 +0.16(+2.16%)
Sep 15, 2020 7.258 7.603 7.258 7.549 73,474 +0.40(+5.58%)
Sep 14, 2020 7.386 7.395 7.050 7.150 231,350 -0.21(-2.84%)
Sep 11, 2020 7.286 7.404 7.268 7.358 49,046 +0.07(+1.00%)
Sep 10, 2020 7.576 7.576 7.160 7.286 172,700 -0.27(-3.60%)
Sep 09, 2020 7.640 7.748 7.467 7.558 149,475 -0.08(-1.07%)
Sep 08, 2020 7.939 7.948 7.485 7.640 154,739 -0.42(-5.18%)
Sep 04, 2020 8.266 8.293 7.993 8.057 62,933 -0.15(-1.77%)
Sep 03, 2020 8.211 8.311 8.057 8.202 50,230 +0.04(+0.44%)
Sep 02, 2020 8.030 8.193 8.030 8.166 84,907 +0.12(+1.47%)
Sep 01, 2020 8.148 8.284 7.957 8.048 68,900 -0.05(-0.56%)
Aug 31, 2020 8.402 8.402 8.048 8.093 72,324 -0.23(-2.73%)
Aug 28, 2020 8.184 8.551 8.184 8.320 44,637 +0.20(+2.46%)
Aug 27, 2020 8.302 8.338 8.039 8.120 85,458 -0.18(-2.19%)
Aug 26, 2020 8.610 8.619 8.220 8.302 152,004 -0.32(-3.68%)
Aug 25, 2020 8.492 8.629 8.275 8.619 91,115 +0.14(+1.60%)
Aug 24, 2020 8.601 8.692 8.393 8.483 69,976 -0.01(-0.11%)
Aug 21, 2020 8.765 8.765 8.311 8.492 123,992 -0.29(-3.31%)
Aug 20, 2020 9.028 9.150 8.774 8.783 96,638 -0.44(-4.72%)
Aug 19, 2020 8.937 9.236 8.892 9.218 129,354 +0.24(+2.73%)
Aug 18, 2020 9.245 9.309 8.892 8.973 122,843 -0.32(-3.42%)
Aug 17, 2020 9.472 9.472 9.150 9.291 81,947 -0.17(-1.82%)
Aug 14, 2020 9.291 9.481 9.164 9.463 124,654 +0.14(+1.46%)
Aug 13, 2020 9.291 9.645 9.291 9.327 107,162 +0.02(+0.19%)
Aug 12, 2020 9.463 9.463 8.991 9.309 188,021 +0.05(+0.49%)
Aug 11, 2020 9.645 9.735 9.191 9.264 108,935 -0.24(-2.58%)
Aug 10, 2020 9.118 9.554 9.055 9.509 83,102 +0.38(+4.17%)
Aug 07, 2020 8.919 9.155 8.846 9.128 106,578 +0.09(+1.00%)
Aug 06, 2020 8.892 9.073 8.864 9.037 82,865 +0.17(+1.94%)
Aug 05, 2020 9.073 9.073 8.810 8.864 174,837 +0.05(+0.62%)
Aug 04, 2020 8.801 9.182 8.801 8.810 70,274 -0.02(-0.21%)
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.