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

Geopark Hlds Lmtd (NY: GPRK )

10.44 +0.25 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 9.030 9.030 8.631 8.665 209,370 -0.34(-3.72%)
Jan 30, 2024 8.892 9.040 8.793 9.000 257,681 +0.01(+0.11%)
Jan 29, 2024 9.217 9.227 8.911 8.990 164,476 -0.23(-2.46%)
Jan 26, 2024 9.049 9.217 9.010 9.217 149,676 +0.23(+2.52%)
Jan 25, 2024 8.872 9.010 8.685 8.990 540,021 +0.24(+2.70%)
Jan 24, 2024 8.734 8.930 8.665 8.754 232,146 +0.11(+1.25%)
Jan 23, 2024 8.704 8.803 8.616 8.645 341,122 -0.05(-0.57%)
Jan 22, 2024 8.645 8.803 8.269 8.695 677,217 +0.05(+0.57%)
Jan 19, 2024 8.714 8.941 8.616 8.645 623,404 -0.14(-1.57%)
Jan 18, 2024 8.488 8.803 8.399 8.783 487,119 +0.30(+3.48%)
Jan 17, 2024 8.478 8.557 8.251 8.488 306,494 -0.02(-0.23%)
Jan 16, 2024 8.793 8.793 8.419 8.507 618,899 -0.31(-3.47%)
Jan 12, 2024 8.882 8.980 8.734 8.813 135,795 +0.06(+0.68%)
Jan 11, 2024 8.704 8.833 8.645 8.754 384,226 +0.10(+1.14%)
Jan 10, 2024 8.645 8.756 8.596 8.655 235,477 +0.01(+0.11%)
Jan 09, 2024 8.911 8.911 8.635 8.645 258,938 -0.28(-3.09%)
Jan 08, 2024 9.010 9.010 8.744 8.921 412,406 -0.28(-3.00%)
Jan 05, 2024 8.892 9.197 8.783 9.197 214,388 +0.35(+4.01%)
Jan 04, 2024 9.148 9.168 8.813 8.842 520,167 -0.20(-2.18%)
Jan 03, 2024 8.714 9.089 8.714 9.040 557,313 +0.27(+3.03%)
Jan 02, 2024 8.566 8.931 8.566 8.773 334,560 +0.33(+3.85%)
Dec 29, 2023 8.635 8.635 8.428 8.448 454,558 -0.11(-1.27%)
Dec 28, 2023 8.527 8.754 8.527 8.557 617,876 -0.05(-0.57%)
Dec 27, 2023 8.803 8.833 8.596 8.606 263,799 -0.15(-1.69%)
Dec 26, 2023 8.685 8.823 8.626 8.754 843,455 +0.14(+1.60%)
Dec 22, 2023 8.695 8.744 8.537 8.616 287,928 -0.08(-0.91%)
Dec 21, 2023 8.616 8.719 8.527 8.695 114,162 +0.17(+1.97%)
Dec 20, 2023 8.764 8.911 8.512 8.527 713,256 -0.19(-2.15%)
Dec 19, 2023 8.872 8.872 8.626 8.714 209,800 -0.04(-0.45%)
Dec 18, 2023 8.754 8.931 8.660 8.754 378,420 +0.08(+0.91%)
Dec 15, 2023 8.586 8.695 8.488 8.675 293,371 +0.10(+1.15%)
Dec 14, 2023 8.517 8.616 8.468 8.576 1,100,164 +0.32(+3.82%)
Dec 13, 2023 8.054 8.295 7.995 8.261 241,756 +0.24(+2.95%)
Dec 12, 2023 8.350 8.350 7.936 8.024 358,325 -0.42(-5.02%)
Dec 11, 2023 8.537 8.562 8.428 8.448 294,480 -0.09(-1.04%)
Dec 08, 2023 8.448 8.596 8.438 8.537 207,128 +0.10(+1.17%)
Dec 07, 2023 8.557 8.557 8.359 8.438 388,704 +0.04(+0.47%)
Dec 06, 2023 8.576 8.576 8.226 8.399 458,040 -0.16(-1.84%)
Dec 05, 2023 8.734 8.773 8.488 8.557 167,919 -0.21(-2.36%)
Dec 04, 2023 9.079 9.128 8.764 8.764 186,050 -0.39(-4.31%)
Dec 01, 2023 8.911 9.257 8.892 9.158 396,329 +0.25(+2.77%)
Nov 30, 2023 9.040 9.178 8.773 8.911 273,550 -0.12(-1.31%)
Nov 29, 2023 9.188 9.266 8.990 9.030 165,169 -0.12(-1.29%)
Nov 28, 2023 9.138 9.247 9.020 9.148 302,731 +0.01(+0.11%)
Nov 27, 2023 9.276 9.276 9.099 9.138 139,544 -0.16(-1.70%)
Nov 24, 2023 9.217 9.523 9.207 9.296 100,181 +0.07(+0.79%)
Nov 22, 2023 9.165 9.233 9.038 9.223 113,510 -0.06(-0.63%)
Nov 21, 2023 9.155 9.301 9.009 9.281 739,857 +0.02(+0.21%)
Nov 20, 2023 9.048 9.579 9.048 9.262 429,416 +0.32(+3.59%)
Nov 17, 2023 8.611 9.043 8.611 8.941 301,188 +0.39(+4.55%)
Nov 16, 2023 8.688 8.688 8.407 8.552 276,195 -0.19(-2.22%)
Nov 15, 2023 8.854 8.963 8.708 8.747 220,318 -0.19(-2.17%)
Nov 14, 2023 9.038 9.126 8.912 8.941 153,022 -0.01(-0.11%)
Nov 13, 2023 9.145 9.174 8.951 8.951 142,230 -0.18(-2.02%)
Nov 10, 2023 9.145 9.272 9.029 9.136 213,466 +0.11(+1.18%)
Nov 09, 2023 8.747 9.340 8.747 9.029 372,207 +0.68(+8.15%)
Nov 08, 2023 8.669 8.708 8.203 8.348 290,739 -0.34(-3.91%)
Nov 07, 2023 9.213 9.233 8.620 8.688 391,145 -0.62(-6.68%)
Nov 06, 2023 9.816 9.816 9.301 9.310 223,929 -0.46(-4.68%)
Nov 03, 2023 9.942 10.02 9.758 9.767 136,106 -0.16(-1.57%)
Nov 02, 2023 9.680 9.932 9.680 9.923 186,436 +0.22(+2.30%)
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.