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

Geopark Hlds Lmtd (NY: GPRK )

9.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 8.816 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%)
Jun 01, 2020 7.654 8.062 7.490 7.881 164,534 +0.19(+2.48%)
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%)
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.