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 (%)
Aug 31, 2020 8.407 8.407 8.053 8.099 72,276 -0.23(-2.73%)
Aug 28, 2020 8.189 8.557 8.189 8.326 44,607 +0.20(+2.46%)
Aug 27, 2020 8.307 8.344 8.044 8.126 85,400 -0.18(-2.19%)
Aug 26, 2020 8.616 8.625 8.226 8.307 151,902 -0.32(-3.68%)
Aug 25, 2020 8.498 8.634 8.280 8.625 91,054 +0.14(+1.60%)
Aug 24, 2020 8.607 8.698 8.398 8.489 69,929 -0.01(-0.11%)
Aug 21, 2020 8.770 8.770 8.317 8.498 123,909 -0.29(-3.31%)
Aug 20, 2020 9.034 9.156 8.780 8.789 96,573 -0.44(-4.72%)
Aug 19, 2020 8.943 9.243 8.898 9.224 129,268 +0.25(+2.73%)
Aug 18, 2020 9.252 9.315 8.898 8.979 122,761 -0.32(-3.42%)
Aug 17, 2020 9.479 9.479 9.156 9.297 81,892 -0.17(-1.82%)
Aug 14, 2020 9.297 9.488 9.170 9.470 124,570 +0.14(+1.46%)
Aug 13, 2020 9.297 9.651 9.297 9.333 107,091 +0.02(+0.19%)
Aug 12, 2020 9.470 9.470 8.997 9.315 187,895 +0.05(+0.49%)
Aug 11, 2020 9.651 9.742 9.197 9.270 108,862 -0.25(-2.58%)
Aug 10, 2020 9.125 9.560 9.061 9.515 83,047 +0.38(+4.17%)
Aug 07, 2020 8.925 9.161 8.852 9.134 106,507 +0.09(+1.00%)
Aug 06, 2020 8.898 9.079 8.870 9.043 82,810 +0.17(+1.94%)
Aug 05, 2020 9.079 9.079 8.816 8.870 174,720 +0.05(+0.62%)
Aug 04, 2020 8.807 9.188 8.807 8.816 70,227 -0.02(-0.21%)
Aug 03, 2020 8.916 9.016 8.680 8.834 100,736 -0.06(-0.71%)
Jul 31, 2020 8.898 8.934 8.625 8.898 111,574 +0.00(+0.00%)
Jul 30, 2020 9.070 9.070 8.571 8.898 229,136 -0.35(-3.73%)
Jul 29, 2020 9.179 9.265 8.970 9.243 281,952 +0.12(+1.29%)
Jul 28, 2020 9.088 9.234 8.902 9.125 350,670 +0.00(+0.00%)
Jul 27, 2020 8.898 9.270 8.689 9.125 390,133 +0.26(+2.97%)
Jul 24, 2020 8.144 8.961 8.144 8.861 613,822 +0.69(+8.44%)
Jul 23, 2020 8.090 8.362 7.972 8.171 376,050 +0.05(+0.56%)
Jul 22, 2020 8.298 8.298 7.826 8.126 613,606 -0.17(-2.08%)
Jul 21, 2020 7.972 8.362 7.876 8.298 794,985 +0.51(+6.53%)
Jul 20, 2020 7.953 8.080 7.790 7.790 134,811 -0.16(-2.05%)
Jul 17, 2020 8.271 8.362 7.944 7.953 349,591 -0.20(-2.45%)
Jul 16, 2020 8.435 8.489 8.108 8.153 152,054 -0.34(-3.96%)
Jul 15, 2020 8.743 8.889 8.389 8.489 119,520 -0.09(-1.06%)
Jul 14, 2020 8.671 8.770 8.407 8.580 187,264 -0.19(-2.17%)
Jul 13, 2020 9.606 9.606 8.743 8.770 132,840 -0.70(-7.38%)
Jul 10, 2020 9.088 9.533 9.088 9.470 152,877 +0.32(+3.47%)
Jul 09, 2020 9.669 9.760 9.134 9.152 80,430 -0.52(-5.35%)
Jul 08, 2020 9.697 9.987 9.370 9.669 114,724 -0.06(-0.65%)
Jul 07, 2020 9.778 10.11 9.678 9.733 199,995 -0.15(-1.47%)
Jul 06, 2020 10.03 10.23 9.678 9.878 126,348 -0.02(-0.18%)
Jul 02, 2020 9.243 10.06 9.188 9.896 141,092 +0.87(+9.66%)
Jul 01, 2020 8.843 9.379 8.689 9.025 494,860 +0.14(+1.53%)
Jun 30, 2020 8.816 8.907 8.498 8.889 212,074 +0.13(+1.45%)
Jun 29, 2020 9.061 9.134 8.707 8.761 123,191 -0.13(-1.43%)
Jun 26, 2020 8.743 9.115 8.680 8.889 140,761 +0.04(+0.41%)
Jun 25, 2020 8.943 9.088 8.761 8.852 107,845 +0.09(+1.04%)
Jun 24, 2020 9.315 9.315 8.698 8.761 201,629 -0.81(-8.44%)
Jun 23, 2020 9.161 9.633 9.088 9.569 495,075 +0.51(+5.61%)
Jun 22, 2020 8.970 9.152 8.798 9.061 158,465 +0.00(+0.00%)
Jun 19, 2020 9.342 9.388 8.943 9.061 98,246 -0.02(-0.20%)
Jun 18, 2020 9.097 9.252 8.988 9.079 128,077 -0.12(-1.28%)
Jun 17, 2020 9.470 9.470 9.034 9.197 429,405 -0.37(-3.89%)
Jun 16, 2020 9.388 9.860 9.205 9.569 178,820 +0.62(+6.90%)
Jun 15, 2020 8.380 9.070 8.062 8.952 476,570 +0.30(+3.46%)
Jun 12, 2020 9.125 9.420 8.208 8.652 599,173 -0.12(-1.35%)
Jun 11, 2020 9.261 9.352 8.662 8.770 371,805 -1.05(-10.72%)
Jun 10, 2020 10.05 10.08 9.687 9.824 262,618 -0.35(-3.39%)
Jun 09, 2020 10.35 10.42 10.10 10.17 239,291 -0.30(-2.86%)
Jun 08, 2020 10.40 10.74 10.11 10.47 605,496 +0.54(+5.49%)
Jun 05, 2020 9.025 10.01 8.716 9.924 870,343 +1.63(+19.58%)
Jun 04, 2020 8.734 8.734 8.217 8.298 268,746 -0.54(-6.16%)
Jun 03, 2020 8.807 8.943 8.625 8.843 802,313 +0.67(+8.22%)
Jun 02, 2020 8.071 8.362 7.863 8.171 450,244 +0.29(+3.69%)
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.