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: 6:30 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 (%)
Oct 30, 2020 6.101 6.265 6.038 6.246 73,464 +0.09(+1.47%)
Oct 29, 2020 6.319 6.428 6.001 6.156 109,331 -0.23(-3.56%)
Oct 28, 2020 6.446 6.601 6.301 6.383 87,706 -0.34(-5.00%)
Oct 27, 2020 6.873 6.973 6.691 6.719 62,100 -0.16(-2.37%)
Oct 26, 2020 7.136 7.242 6.809 6.882 60,577 -0.37(-5.13%)
Oct 23, 2020 7.309 7.409 7.186 7.254 22,358 -0.05(-0.62%)
Oct 22, 2020 7.100 7.409 7.018 7.300 56,250 +0.20(+2.81%)
Oct 21, 2020 7.000 7.136 6.900 7.100 97,024 +0.02(+0.26%)
Oct 20, 2020 7.209 7.254 6.755 7.082 183,786 -0.09(-1.27%)
Oct 19, 2020 7.336 7.386 7.118 7.173 34,723 -0.15(-1.99%)
Oct 16, 2020 7.372 7.372 7.209 7.318 41,193 -0.05(-0.74%)
Oct 15, 2020 7.263 7.400 7.236 7.372 54,329 -0.04(-0.49%)
Oct 14, 2020 7.345 7.536 7.318 7.409 51,501 +0.13(+1.75%)
Oct 13, 2020 7.418 7.486 7.200 7.282 55,523 -0.22(-2.91%)
Oct 12, 2020 7.499 7.545 7.236 7.499 51,201 -0.07(-0.96%)
Oct 09, 2020 7.663 7.708 7.419 7.572 49,233 -0.05(-0.71%)
Oct 08, 2020 7.354 7.663 7.282 7.627 59,869 +0.32(+4.35%)
Oct 07, 2020 7.318 7.318 7.055 7.309 73,168 -0.01(-0.12%)
Oct 06, 2020 7.136 7.327 7.027 7.318 124,142 +0.19(+2.68%)
Oct 05, 2020 6.809 7.163 6.719 7.127 95,774 +0.32(+4.67%)
Oct 02, 2020 6.601 6.846 6.541 6.809 56,392 +0.08(+1.21%)
Oct 01, 2020 6.601 6.891 6.573 6.728 104,588 +0.05(+0.68%)
Sep 30, 2020 6.791 6.946 6.673 6.682 63,330 -0.01(-0.14%)
Sep 29, 2020 6.982 7.091 6.591 6.691 78,471 -0.34(-4.78%)
Sep 28, 2020 7.145 7.282 7.000 7.027 55,157 -0.06(-0.90%)
Sep 25, 2020 7.136 7.200 6.818 7.091 64,433 -0.03(-0.38%)
Sep 24, 2020 7.254 7.309 7.018 7.118 89,718 -0.04(-0.51%)
Sep 23, 2020 7.254 7.254 6.891 7.154 120,157 -0.12(-1.62%)
Sep 22, 2020 7.263 7.327 7.036 7.272 105,423 +0.00(+0.00%)
Sep 21, 2020 7.463 7.463 7.263 7.272 47,421 -0.34(-4.42%)
Sep 18, 2020 7.735 7.761 7.309 7.608 153,317 -0.16(-2.10%)
Sep 17, 2020 7.699 7.835 7.463 7.772 91,094 +0.05(+0.71%)
Sep 16, 2020 7.636 7.899 7.563 7.717 43,365 +0.16(+2.16%)
Sep 15, 2020 7.263 7.608 7.263 7.554 73,425 +0.40(+5.58%)
Sep 14, 2020 7.390 7.400 7.055 7.154 231,196 -0.21(-2.84%)
Sep 11, 2020 7.291 7.409 7.272 7.363 49,013 +0.07(+1.00%)
Sep 10, 2020 7.581 7.581 7.164 7.291 172,585 -0.27(-3.60%)
Sep 09, 2020 7.645 7.753 7.472 7.563 149,375 -0.08(-1.07%)
Sep 08, 2020 7.944 7.953 7.490 7.645 154,636 -0.42(-5.18%)
Sep 04, 2020 8.271 8.298 7.999 8.062 62,891 -0.15(-1.77%)
Sep 03, 2020 8.217 8.317 8.062 8.208 50,197 +0.04(+0.44%)
Sep 02, 2020 8.035 8.198 8.035 8.171 84,850 +0.12(+1.47%)
Sep 01, 2020 8.153 8.289 7.962 8.053 68,854 -0.05(-0.56%)
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%)
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.