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

Geopark Hlds Lmtd (NY: GPRK )

7.630 -0.110 (-1.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Nov 30, 2023 8.769 8.903 8.511 8.645 281,983 -0.11(-1.31%)
Nov 29, 2023 8.913 8.989 8.722 8.760 170,260 -0.11(-1.29%)
Nov 28, 2023 8.865 8.970 8.750 8.875 312,063 +0.01(+0.11%)
Nov 27, 2023 8.999 8.999 8.827 8.865 143,846 -0.15(-1.70%)
Nov 24, 2023 8.941 9.238 8.932 9.018 103,269 +0.07(+0.79%)
Nov 22, 2023 8.891 8.957 8.768 8.947 117,009 -0.06(-0.63%)
Nov 21, 2023 8.881 9.023 8.740 9.004 762,664 +0.02(+0.21%)
Nov 20, 2023 8.777 9.293 8.777 8.985 442,653 +0.31(+3.59%)
Nov 17, 2023 8.353 8.773 8.353 8.674 310,472 +0.38(+4.55%)
Nov 16, 2023 8.429 8.429 8.155 8.297 284,708 -0.19(-2.22%)
Nov 15, 2023 8.589 8.695 8.447 8.485 227,110 -0.19(-2.17%)
Nov 14, 2023 8.768 8.853 8.645 8.674 157,739 -0.01(-0.11%)
Nov 13, 2023 8.872 8.900 8.683 8.683 146,615 -0.18(-2.02%)
Nov 10, 2023 8.872 8.994 8.759 8.862 220,046 +0.10(+1.18%)
Nov 09, 2023 8.485 9.060 8.485 8.759 383,680 +0.66(+8.15%)
Nov 08, 2023 8.410 8.447 7.957 8.099 299,701 -0.33(-3.91%)
Nov 07, 2023 8.938 8.957 8.363 8.429 403,202 -0.60(-6.68%)
Nov 06, 2023 9.522 9.522 9.023 9.032 230,832 -0.44(-4.68%)
Nov 03, 2023 9.645 9.720 9.466 9.475 140,302 -0.15(-1.57%)
Nov 02, 2023 9.390 9.635 9.390 9.626 192,183 +0.22(+2.30%)
Nov 01, 2023 9.390 9.503 9.305 9.409 185,263 +0.09(+1.01%)
Oct 31, 2023 9.419 9.428 9.202 9.315 221,558 -0.11(-1.20%)
Oct 30, 2023 9.353 9.437 9.221 9.428 289,869 +0.05(+0.50%)
Oct 27, 2023 9.371 9.414 9.183 9.381 228,962 +0.00(+0.00%)
Oct 26, 2023 9.315 9.466 9.060 9.381 131,568 -0.01(-0.10%)
Oct 25, 2023 9.371 9.466 9.202 9.390 320,374 -0.03(-0.30%)
Oct 24, 2023 9.899 9.947 9.400 9.419 350,301 -0.51(-5.13%)
Oct 23, 2023 10.08 10.10 9.859 9.928 232,063 -0.18(-1.77%)
Oct 20, 2023 10.31 10.32 10.04 10.11 229,484 -0.14(-1.38%)
Oct 19, 2023 9.994 10.25 9.975 10.25 220,982 +0.13(+1.30%)
Oct 18, 2023 10.12 10.25 10.10 10.12 118,574 +0.03(+0.28%)
Oct 17, 2023 10.03 10.17 9.994 10.09 317,548 +0.00(+0.00%)
Oct 16, 2023 10.22 10.22 9.938 10.09 235,386 -0.04(-0.37%)
Oct 13, 2023 9.984 10.15 9.899 10.13 327,548 +0.33(+3.37%)
Oct 12, 2023 9.890 9.984 9.720 9.796 205,571 -0.04(-0.38%)
Oct 11, 2023 9.739 9.887 9.645 9.833 247,527 -0.02(-0.19%)
Oct 10, 2023 9.720 9.862 9.607 9.852 244,658 +0.24(+2.45%)
Oct 09, 2023 9.268 9.644 9.241 9.617 393,790 +0.65(+7.26%)
Oct 06, 2023 8.994 9.098 8.645 8.966 330,322 +0.07(+0.74%)
Oct 05, 2023 9.324 9.569 8.777 8.900 409,019 -0.41(-4.36%)
Oct 04, 2023 9.522 9.640 9.032 9.305 770,174 -0.34(-3.52%)
Oct 03, 2023 9.551 9.994 9.475 9.645 1,086,070 +0.08(+0.79%)
Oct 02, 2023 9.796 9.800 9.334 9.569 580,367 -0.12(-1.26%)
Sep 29, 2023 9.937 9.937 9.635 9.692 149,616 -0.20(-2.00%)
Sep 28, 2023 9.937 10.13 9.848 9.890 286,988 -0.05(-0.47%)
Sep 27, 2023 9.598 10.05 9.598 9.937 342,900 +0.46(+4.88%)
Sep 26, 2023 9.513 9.654 9.461 9.475 246,305 -0.09(-0.99%)
Sep 25, 2023 9.428 9.631 9.513 9.569 219,441 +0.14(+1.50%)
Sep 22, 2023 9.598 9.824 9.428 9.428 697,910 -0.10(-1.09%)
Sep 21, 2023 9.758 9.758 9.494 9.532 506,921 +0.00(+0.00%)
Sep 20, 2023 9.607 9.753 9.503 9.532 217,286 -0.05(-0.49%)
Sep 19, 2023 9.683 9.711 9.579 9.579 252,778 +0.08(+0.79%)
Sep 18, 2023 9.447 9.532 9.409 9.503 185,248 +0.05(+0.50%)
Sep 15, 2023 9.145 9.551 9.117 9.456 634,305 +0.27(+2.98%)
Sep 14, 2023 8.994 9.183 8.909 9.183 581,845 +0.30(+3.40%)
Sep 13, 2023 9.041 9.202 8.839 8.881 562,110 -0.15(-1.67%)
Sep 12, 2023 8.947 9.173 8.853 9.032 1,629,080 +0.26(+3.01%)
Sep 11, 2023 8.740 9.070 8.676 8.768 2,497,084 +0.10(+1.20%)
Sep 08, 2023 8.759 8.796 8.617 8.664 835,431 -0.03(-0.33%)
Sep 07, 2023 8.862 8.914 8.655 8.693 161,055 -0.20(-2.23%)
Sep 06, 2023 8.768 8.909 8.711 8.891 278,331 +0.11(+1.29%)
Sep 05, 2023 8.825 9.117 8.768 8.777 425,393 -0.08(-0.85%)
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.