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 (%)
May 31, 2024 10.21 10.52 10.20 10.44 470,531 +0.25(+2.42%)
May 30, 2024 10.13 10.20 10.11 10.19 236,413 +0.10(+0.98%)
May 29, 2024 10.02 10.11 9.927 10.09 409,002 +0.03(+0.29%)
May 28, 2024 9.966 10.20 9.927 10.06 468,058 +0.26(+2.61%)
May 24, 2024 9.749 9.818 9.671 9.809 186,362 +0.16(+1.63%)
May 23, 2024 9.956 10.03 9.631 9.651 282,644 -0.22(-2.20%)
May 22, 2024 10.06 10.06 9.799 9.868 377,558 -0.28(-2.72%)
May 21, 2024 10.07 10.23 10.02 10.14 289,543 +0.06(+0.59%)
May 20, 2024 9.956 10.08 9.937 10.08 325,578 +0.17(+1.69%)
May 17, 2024 9.917 10.02 9.848 9.917 697,269 +0.08(+0.80%)
May 16, 2024 9.592 9.932 9.523 9.838 496,790 +0.09(+0.91%)
May 15, 2024 9.671 9.794 9.542 9.749 574,262 +0.09(+0.92%)
May 14, 2024 9.621 9.720 9.533 9.661 452,977 +0.19(+1.98%)
May 13, 2024 9.404 9.537 9.345 9.473 376,152 +0.11(+1.16%)
May 10, 2024 9.523 9.631 9.316 9.365 268,340 -0.12(-1.25%)
May 09, 2024 9.503 9.592 9.429 9.483 199,653 -0.03(-0.31%)
May 08, 2024 9.296 9.523 9.247 9.513 444,599 +0.20(+2.12%)
May 07, 2024 9.237 9.355 9.227 9.316 358,752 +0.02(+0.21%)
May 06, 2024 9.276 9.395 9.227 9.296 366,389 +0.05(+0.53%)
May 03, 2024 9.188 9.326 9.188 9.247 240,467 +0.06(+0.64%)
May 02, 2024 9.168 9.316 9.118 9.188 304,899 +0.07(+0.76%)
May 01, 2024 9.197 9.197 8.921 9.118 1,551,309 -0.07(-0.75%)
Apr 30, 2024 9.740 9.758 9.188 9.188 304,003 -0.45(-4.70%)
Apr 29, 2024 9.523 9.641 9.513 9.641 266,435 +0.09(+0.93%)
Apr 26, 2024 9.414 9.562 9.345 9.552 336,256 +0.14(+1.47%)
Apr 25, 2024 9.503 9.523 9.355 9.414 334,070 -0.12(-1.24%)
Apr 24, 2024 9.602 9.602 9.483 9.533 295,901 -0.10(-1.02%)
Apr 23, 2024 9.572 9.710 9.537 9.631 287,989 +0.07(+0.72%)
Apr 22, 2024 9.700 9.700 9.434 9.562 383,397 -0.20(-2.02%)
Apr 19, 2024 9.592 9.833 9.592 9.759 517,167 +0.14(+1.43%)
Apr 18, 2024 9.631 9.749 9.513 9.621 473,509 +0.09(+0.93%)
Apr 17, 2024 9.592 9.631 9.444 9.533 511,735 -0.03(-0.31%)
Apr 16, 2024 9.473 9.611 9.473 9.562 554,211 +0.08(+0.83%)
Apr 15, 2024 9.661 9.759 9.385 9.483 720,055 -0.20(-2.04%)
Apr 12, 2024 9.828 10.18 9.641 9.680 1,120,431 -0.02(-0.20%)
Apr 11, 2024 9.818 10.05 9.680 9.700 1,003,437 +0.01(+0.10%)
Apr 10, 2024 9.690 9.897 9.661 9.690 551,266 +0.00(+0.00%)
Apr 09, 2024 9.828 9.878 9.680 9.690 580,954 -0.13(-1.31%)
Apr 08, 2024 9.680 9.937 9.661 9.818 1,642,338 +0.17(+1.74%)
Apr 05, 2024 9.602 9.730 9.542 9.651 891,111 +0.06(+0.62%)
Apr 04, 2024 9.621 9.661 9.582 9.592 639,049 -0.01(-0.10%)
Apr 03, 2024 9.552 9.626 9.523 9.602 512,750 +0.04(+0.41%)
Apr 02, 2024 9.602 9.661 9.513 9.562 765,800 +0.05(+0.52%)
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.