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 (%)
Feb 29, 2024 8.409 8.557 8.350 8.478 777,479 +0.17(+2.02%)
Feb 28, 2024 8.369 8.428 8.118 8.310 338,321 -0.03(-0.35%)
Feb 27, 2024 8.271 8.428 8.271 8.340 172,972 +0.06(+0.71%)
Feb 26, 2024 8.379 8.379 8.231 8.281 120,436 -0.08(-0.94%)
Feb 23, 2024 8.340 8.409 8.300 8.359 101,746 -0.11(-1.28%)
Feb 22, 2024 8.458 8.537 8.359 8.468 158,963 +0.01(+0.12%)
Feb 21, 2024 8.261 8.517 8.221 8.458 209,698 +0.18(+2.14%)
Feb 20, 2024 8.458 8.507 8.231 8.281 213,548 -0.23(-2.67%)
Feb 16, 2024 8.586 8.596 8.428 8.507 87,827 -0.05(-0.58%)
Feb 15, 2024 8.330 8.586 8.310 8.557 218,211 +0.23(+2.72%)
Feb 14, 2024 8.369 8.497 8.207 8.330 202,366 -0.01(-0.12%)
Feb 13, 2024 8.497 8.507 8.271 8.340 191,537 -0.21(-2.42%)
Feb 12, 2024 8.359 8.635 8.359 8.547 257,345 +0.16(+1.88%)
Feb 09, 2024 8.468 8.468 8.330 8.389 140,088 -0.07(-0.82%)
Feb 08, 2024 8.330 8.488 8.320 8.458 129,439 +0.12(+1.42%)
Feb 07, 2024 8.379 8.456 8.228 8.340 150,036 +0.02(+0.24%)
Feb 06, 2024 8.103 8.388 8.093 8.320 250,696 +0.24(+2.93%)
Feb 05, 2024 8.241 8.261 8.005 8.083 294,655 -0.17(-2.03%)
Feb 02, 2024 8.547 8.547 8.182 8.251 392,301 -0.33(-3.79%)
Feb 01, 2024 8.734 8.862 8.517 8.576 262,068 -0.09(-1.02%)
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%)
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.