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 (%)
Nov 30, 2020 8.629 8.719 8.126 8.207 93,266 -0.42(-4.90%)
Nov 27, 2020 8.899 8.989 8.557 8.629 91,114 -0.36(-4.00%)
Nov 25, 2020 8.953 9.168 8.935 8.989 109,582 -0.01(-0.10%)
Nov 24, 2020 9.150 9.231 8.925 8.998 84,416 +0.09(+1.01%)
Nov 23, 2020 8.611 8.989 8.611 8.908 95,311 +0.32(+3.77%)
Nov 20, 2020 8.638 8.764 8.449 8.584 131,387 -0.10(-1.14%)
Nov 19, 2020 8.548 8.899 8.270 8.683 83,792 +0.09(+1.06%)
Nov 18, 2020 8.852 8.879 8.592 8.592 95,402 -0.20(-2.24%)
Nov 17, 2020 8.350 8.941 8.118 8.789 272,688 +0.37(+4.36%)
Nov 16, 2020 8.234 8.485 8.189 8.422 219,126 +0.41(+5.14%)
Nov 13, 2020 7.652 8.189 7.581 8.010 209,494 +0.38(+4.92%)
Nov 12, 2020 7.608 7.836 7.509 7.634 138,722 -0.12(-1.50%)
Nov 11, 2020 7.518 7.983 7.518 7.751 97,969 +0.32(+4.34%)
Nov 10, 2020 6.856 7.581 6.686 7.429 183,644 +0.68(+10.08%)
Nov 09, 2020 6.507 7.106 6.498 6.748 255,812 +0.76(+12.71%)
Nov 06, 2020 6.202 6.346 5.934 5.988 323,683 -0.09(-1.47%)
Nov 05, 2020 6.014 6.605 6.014 6.077 211,059 +0.14(+2.41%)
Nov 04, 2020 6.095 6.193 5.934 5.934 82,051 -0.21(-3.49%)
Nov 03, 2020 6.265 6.319 6.014 6.149 117,107 -0.03(-0.43%)
Nov 02, 2020 6.265 6.301 6.077 6.176 73,796 +0.02(+0.29%)
Oct 30, 2020 6.014 6.176 5.952 6.158 74,524 +0.09(+1.47%)
Oct 29, 2020 6.229 6.337 5.916 6.068 110,908 -0.22(-3.56%)
Oct 28, 2020 6.355 6.507 6.211 6.292 88,971 -0.33(-5.00%)
Oct 27, 2020 6.775 6.874 6.596 6.623 62,995 -0.16(-2.37%)
Oct 26, 2020 7.035 7.139 6.713 6.784 61,450 -0.37(-5.13%)
Oct 23, 2020 7.205 7.303 7.084 7.151 22,681 -0.04(-0.62%)
Oct 22, 2020 6.999 7.303 6.919 7.196 57,061 +0.20(+2.81%)
Oct 21, 2020 6.901 7.035 6.802 6.999 98,423 +0.02(+0.26%)
Oct 20, 2020 7.106 7.151 6.659 6.981 186,437 -0.09(-1.27%)
Oct 19, 2020 7.232 7.281 7.017 7.071 35,224 -0.14(-1.99%)
Oct 16, 2020 7.267 7.267 7.106 7.214 41,787 -0.05(-0.74%)
Oct 15, 2020 7.160 7.294 7.133 7.267 55,113 -0.04(-0.49%)
Oct 14, 2020 7.241 7.429 7.214 7.303 52,244 +0.13(+1.75%)
Oct 13, 2020 7.312 7.379 7.097 7.178 56,324 -0.21(-2.91%)
Oct 12, 2020 7.393 7.438 7.133 7.393 51,940 -0.07(-0.96%)
Oct 09, 2020 7.554 7.599 7.313 7.464 49,943 -0.05(-0.71%)
Oct 08, 2020 7.250 7.554 7.178 7.518 60,733 +0.31(+4.35%)
Oct 07, 2020 7.214 7.214 6.954 7.205 74,223 -0.01(-0.12%)
Oct 06, 2020 7.035 7.223 6.927 7.214 125,932 +0.19(+2.68%)
Oct 05, 2020 6.713 7.062 6.623 7.026 97,155 +0.31(+4.67%)
Oct 02, 2020 6.507 6.748 6.448 6.713 57,206 +0.08(+1.21%)
Oct 01, 2020 6.507 6.793 6.480 6.632 106,097 +0.04(+0.68%)
Sep 30, 2020 6.695 6.847 6.578 6.587 64,243 -0.01(-0.14%)
Sep 29, 2020 6.883 6.990 6.498 6.596 79,603 -0.33(-4.78%)
Sep 28, 2020 7.044 7.178 6.901 6.927 55,952 -0.06(-0.90%)
Sep 25, 2020 7.035 7.097 6.722 6.990 65,362 -0.03(-0.38%)
Sep 24, 2020 7.151 7.205 6.918 7.017 91,012 -0.04(-0.51%)
Sep 23, 2020 7.151 7.151 6.793 7.053 121,890 -0.12(-1.62%)
Sep 22, 2020 7.160 7.223 6.936 7.169 106,944 +0.00(+0.00%)
Sep 21, 2020 7.357 7.357 7.160 7.169 48,105 -0.33(-4.42%)
Sep 18, 2020 7.625 7.651 7.205 7.500 155,529 -0.16(-2.10%)
Sep 17, 2020 7.590 7.724 7.357 7.661 92,407 +0.05(+0.71%)
Sep 16, 2020 7.527 7.787 7.455 7.608 43,990 +0.16(+2.16%)
Sep 15, 2020 7.160 7.500 7.160 7.446 74,484 +0.39(+5.58%)
Sep 14, 2020 7.285 7.294 6.954 7.053 234,530 -0.21(-2.84%)
Sep 11, 2020 7.187 7.303 7.169 7.259 49,720 +0.07(+1.00%)
Sep 10, 2020 7.473 7.473 7.063 7.187 175,074 -0.27(-3.60%)
Sep 09, 2020 7.536 7.642 7.366 7.455 151,530 -0.08(-1.07%)
Sep 08, 2020 7.831 7.840 7.384 7.536 156,866 -0.41(-5.18%)
Sep 04, 2020 8.154 8.180 7.885 7.948 63,798 -0.14(-1.77%)
Sep 03, 2020 8.100 8.198 7.948 8.091 50,921 +0.04(+0.44%)
Sep 02, 2020 7.921 8.082 7.921 8.055 86,073 +0.12(+1.47%)
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.