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 (%)
May 29, 2020 7.527 7.717 7.279 7.690 266,103 +0.17(+2.29%)
May 28, 2020 7.508 7.636 7.145 7.518 393,442 +0.27(+3.76%)
May 27, 2020 7.191 7.309 6.927 7.245 135,186 +0.15(+2.18%)
May 26, 2020 7.336 7.390 6.946 7.091 86,675 +0.01(+0.13%)
May 22, 2020 7.127 7.218 6.973 7.082 138,338 -0.12(-1.64%)
May 21, 2020 7.418 7.518 7.073 7.200 420,811 -0.07(-1.00%)
May 20, 2020 7.327 7.545 7.186 7.272 245,494 +0.09(+1.26%)
May 19, 2020 7.345 7.440 7.082 7.182 160,308 -0.10(-1.37%)
May 18, 2020 7.754 7.908 6.936 7.282 536,742 +0.03(+0.38%)
May 15, 2020 6.265 7.427 6.138 7.254 805,910 +1.13(+18.55%)
May 14, 2020 6.192 6.355 5.738 6.119 296,135 -0.25(-3.99%)
May 13, 2020 7.100 7.100 6.319 6.374 280,911 -0.83(-11.48%)
May 12, 2020 7.518 7.539 7.173 7.200 126,902 -0.30(-4.00%)
May 11, 2020 7.981 7.981 7.449 7.499 189,931 -0.44(-5.49%)
May 08, 2020 7.926 8.117 7.726 7.935 299,696 +0.26(+3.43%)
May 07, 2020 7.844 8.008 7.563 7.672 249,755 -0.06(-0.82%)
May 06, 2020 8.126 8.271 7.656 7.735 199,982 -0.37(-4.59%)
May 05, 2020 8.208 8.425 8.008 8.108 364,936 +0.05(+0.68%)
May 04, 2020 8.099 8.507 7.826 8.053 384,648 -0.14(-1.66%)
May 01, 2020 8.362 8.634 8.099 8.189 255,089 -0.41(-4.75%)
Apr 30, 2020 8.716 8.979 8.553 8.598 409,348 +0.10(+1.18%)
Apr 29, 2020 7.772 8.535 7.772 8.498 519,234 +0.81(+10.51%)
Apr 28, 2020 7.472 7.708 7.254 7.690 202,049 +0.29(+3.93%)
Apr 27, 2020 7.272 7.545 6.936 7.400 379,987 -0.10(-1.33%)
Apr 24, 2020 7.763 7.808 7.191 7.499 155,741 -0.15(-1.90%)
Apr 23, 2020 7.563 8.135 7.518 7.645 180,873 +0.31(+4.21%)
Apr 22, 2020 7.236 7.545 7.118 7.336 271,024 +0.08(+1.13%)
Apr 21, 2020 7.735 7.899 7.200 7.254 251,445 -0.49(-6.33%)
Apr 20, 2020 7.291 8.189 7.163 7.745 366,771 -0.35(-4.37%)
Apr 17, 2020 7.944 8.171 7.745 8.099 171,381 +0.30(+3.84%)
Apr 16, 2020 8.326 8.326 7.654 7.799 185,023 -0.54(-6.43%)
Apr 15, 2020 8.198 8.389 8.062 8.335 133,451 -0.16(-1.92%)
Apr 14, 2020 9.097 9.234 8.180 8.498 237,273 -0.38(-4.29%)
Apr 13, 2020 9.479 9.479 8.326 8.879 225,361 -0.08(-0.91%)
Apr 09, 2020 8.843 9.288 8.418 8.961 642,789 +0.39(+4.56%)
Apr 08, 2020 8.280 8.589 7.772 8.571 251,680 +0.32(+3.85%)
Apr 07, 2020 8.035 8.507 7.763 8.253 592,218 +0.20(+2.48%)
Apr 06, 2020 7.627 8.090 7.381 8.053 232,108 +0.35(+4.60%)
Apr 03, 2020 7.309 7.881 6.900 7.699 365,561 +0.58(+8.16%)
Apr 02, 2020 6.355 7.151 6.256 7.118 346,142 +0.95(+15.46%)
Apr 01, 2020 6.192 6.283 5.838 6.165 293,185 -0.25(-3.96%)
Mar 31, 2020 5.992 6.464 5.838 6.419 270,622 +0.60(+10.30%)
Mar 30, 2020 6.001 6.201 5.674 5.820 285,817 -0.31(-5.04%)
Mar 27, 2020 5.947 6.256 5.547 6.128 199,247 -0.17(-2.74%)
Mar 26, 2020 6.019 6.501 5.729 6.301 260,520 +0.27(+4.52%)
Mar 25, 2020 5.702 6.410 5.647 6.029 264,537 +0.35(+6.07%)
Mar 24, 2020 6.047 6.228 5.438 5.684 497,318 +0.16(+2.81%)
Mar 23, 2020 5.339 5.862 5.339 5.528 295,905 +0.26(+4.97%)
Mar 20, 2020 5.952 6.403 4.906 5.267 459,303 -0.27(-4.89%)
Mar 19, 2020 5.844 6.367 5.438 5.537 246,694 -0.14(-2.38%)
Mar 18, 2020 6.313 6.511 5.248 5.672 581,969 -0.60(-9.63%)
Mar 17, 2020 7.611 7.611 5.609 6.277 493,730 -1.19(-15.94%)
Mar 16, 2020 7.214 8.630 7.214 7.467 474,496 -1.49(-16.62%)
Mar 13, 2020 8.558 9.388 8.107 8.955 237,192 +1.00(+12.59%)
Mar 12, 2020 8.360 9.099 7.602 7.954 365,990 -1.14(-12.50%)
Mar 11, 2020 9.685 9.974 8.838 9.090 294,363 -0.87(-8.78%)
Mar 10, 2020 10.02 10.35 9.676 9.965 484,733 +0.65(+6.97%)
Mar 09, 2020 12.29 12.30 8.720 9.316 666,539 -4.64(-33.27%)
Mar 06, 2020 14.74 15.06 13.77 13.96 334,331 -1.39(-9.05%)
Mar 05, 2020 15.30 16.08 14.94 15.35 176,624 -0.78(-4.81%)
Mar 04, 2020 16.01 16.21 15.58 16.12 110,361 +0.23(+1.42%)
Mar 03, 2020 15.27 16.30 14.86 15.90 242,834 +0.90(+6.01%)
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.