Skip to main content

Geopark Hlds Lmtd (NY: GPRK )

7.795 -0.025 (-0.32%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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 9.994 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.