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 29, 2021 11.65 11.75 11.23 11.42 156,412 -0.22(-1.85%)
Jan 28, 2021 11.61 11.93 11.50 11.63 253,225 +0.18(+1.57%)
Jan 27, 2021 11.34 11.67 11.08 11.45 133,224 -0.01(-0.08%)
Jan 26, 2021 11.30 11.67 11.17 11.46 122,119 +0.34(+3.07%)
Jan 25, 2021 10.97 11.24 10.46 11.12 101,878 +0.12(+1.06%)
Jan 22, 2021 11.01 11.35 10.75 11.00 194,931 -0.31(-2.78%)
Jan 21, 2021 11.59 11.77 11.17 11.32 104,996 -0.15(-1.33%)
Jan 20, 2021 11.77 11.77 11.33 11.47 229,797 -0.22(-1.84%)
Jan 19, 2021 11.56 11.72 11.17 11.69 120,288 +0.09(+0.77%)
Jan 15, 2021 11.41 12.24 10.84 11.60 341,769 -0.19(-1.60%)
Jan 14, 2021 11.36 12.10 11.36 11.79 313,244 +0.49(+4.29%)
Jan 13, 2021 11.41 11.61 11.15 11.30 1,114,203 -0.09(-0.79%)
Jan 12, 2021 11.53 11.68 11.28 11.39 177,126 -0.02(-0.16%)
Jan 11, 2021 11.35 11.64 11.17 11.41 57,583 -0.12(-1.01%)
Jan 08, 2021 11.31 11.66 11.03 11.52 60,783 +0.19(+1.66%)
Jan 07, 2021 11.68 11.86 11.23 11.34 126,117 -0.14(-1.25%)
Jan 06, 2021 11.40 11.74 11.13 11.48 187,014 +0.31(+2.73%)
Jan 05, 2021 11.28 11.86 11.16 11.17 142,359 -0.14(-1.27%)
Jan 04, 2021 11.68 11.78 10.92 11.32 114,568 -0.35(-3.00%)
Dec 31, 2020 11.67 11.67 11.67 71,651 +0.22(+1.96%)
Dec 30, 2020 11.13 11.61 11.13 11.44 71,651 +0.31(+2.82%)
Dec 29, 2020 11.35 11.35 10.82 11.13 66,170 -0.08(-0.72%)
Dec 28, 2020 11.34 11.34 10.90 11.21 96,353 -0.24(-2.12%)
Dec 24, 2020 11.35 11.50 11.13 11.45 26,161 +0.03(+0.24%)
Dec 23, 2020 11.31 11.66 11.23 11.43 157,805 +0.22(+2.00%)
Dec 22, 2020 11.29 11.52 10.92 11.20 91,356 -0.12(-1.03%)
Dec 21, 2020 11.09 11.52 10.46 11.32 215,828 -0.61(-5.12%)
Dec 18, 2020 12.53 12.53 11.59 11.93 186,915 -0.51(-4.12%)
Dec 17, 2020 11.41 12.58 11.40 12.44 322,691 +0.90(+7.78%)
Dec 16, 2020 10.99 11.60 10.60 11.54 187,981 +0.54(+4.90%)
Dec 15, 2020 10.44 11.00 10.12 11.00 124,830 +0.55(+5.24%)
Dec 14, 2020 10.56 10.56 9.948 10.46 148,810 -0.12(-1.10%)
Dec 11, 2020 10.21 10.87 9.926 10.57 109,989 +0.33(+3.25%)
Dec 10, 2020 9.351 10.45 9.351 10.24 179,927 +0.82(+8.67%)
Dec 09, 2020 9.297 9.692 9.270 9.423 76,166 +0.20(+2.14%)
Dec 08, 2020 9.387 9.477 9.117 9.225 123,604 -0.23(-2.47%)
Dec 07, 2020 9.773 9.854 9.189 9.459 168,375 -0.31(-3.22%)
Dec 04, 2020 9.432 10.33 9.405 9.773 386,633 +0.31(+3.23%)
Dec 03, 2020 8.920 9.558 8.825 9.468 189,931 +0.48(+5.29%)
Dec 02, 2020 7.968 9.108 7.844 8.992 309,804 +0.91(+11.22%)
Dec 01, 2020 8.354 8.551 7.977 8.084 90,341 -0.12(-1.42%)
Nov 30, 2020 8.623 8.713 8.120 8.201 93,328 -0.42(-4.90%)
Nov 27, 2020 8.893 8.983 8.551 8.623 91,175 -0.36(-4.00%)
Nov 25, 2020 8.947 9.162 8.929 8.983 109,655 -0.01(-0.10%)
Nov 24, 2020 9.144 9.225 8.919 8.992 84,472 +0.09(+1.01%)
Nov 23, 2020 8.605 8.983 8.605 8.902 95,374 +0.32(+3.77%)
Nov 20, 2020 8.632 8.758 8.444 8.578 131,475 -0.10(-1.14%)
Nov 19, 2020 8.543 8.893 8.264 8.677 83,848 +0.09(+1.06%)
Nov 18, 2020 8.846 8.873 8.586 8.586 95,466 -0.20(-2.24%)
Nov 17, 2020 8.345 8.935 8.112 8.783 272,871 +0.37(+4.36%)
Nov 16, 2020 8.229 8.479 8.184 8.416 219,272 +0.41(+5.14%)
Nov 13, 2020 7.647 8.184 7.576 8.005 209,635 +0.38(+4.92%)
Nov 12, 2020 7.602 7.830 7.504 7.629 138,815 -0.12(-1.50%)
Nov 11, 2020 7.513 7.978 7.513 7.746 98,035 +0.32(+4.34%)
Nov 10, 2020 6.851 7.576 6.681 7.424 183,767 +0.68(+10.08%)
Nov 09, 2020 6.502 7.102 6.493 6.744 255,984 +0.76(+12.71%)
Nov 06, 2020 6.198 6.341 5.930 5.984 323,900 -0.09(-1.47%)
Nov 05, 2020 6.010 6.601 6.010 6.073 211,200 +0.14(+2.41%)
Nov 04, 2020 6.091 6.189 5.930 5.930 82,106 -0.21(-3.49%)
Nov 03, 2020 6.261 6.315 6.010 6.145 117,185 -0.03(-0.43%)
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.