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 (%)
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%)
Apr 01, 2024 9.562 9.602 9.493 9.513 397,335 +0.05(+0.52%)
Mar 28, 2024 9.345 9.537 9.533 9.464 1,077,649 +0.14(+1.48%)
Mar 27, 2024 9.207 9.340 9.207 9.326 405,593 +0.07(+0.75%)
Mar 26, 2024 9.335 9.345 9.217 9.257 328,993 -0.06(-0.63%)
Mar 25, 2024 9.385 9.414 9.296 9.316 587,535 +0.00(+0.00%)
Mar 22, 2024 9.424 9.464 9.301 9.316 668,255 -0.06(-0.63%)
Mar 21, 2024 9.365 9.449 9.316 9.375 424,301 +0.01(+0.11%)
Mar 20, 2024 9.286 9.424 9.257 9.365 770,851 +0.04(+0.42%)
Mar 19, 2024 9.188 9.345 9.081 9.326 736,221 +0.01(+0.11%)
Mar 18, 2024 9.266 9.345 9.188 9.316 204,465 +0.08(+0.85%)
Mar 15, 2024 9.197 9.242 9.109 9.237 639,566 +0.02(+0.21%)
Mar 14, 2024 9.227 9.283 9.138 9.217 344,626 -0.01(-0.11%)
Mar 13, 2024 9.266 9.424 9.168 9.227 799,959 +0.04(+0.43%)
Mar 12, 2024 9.128 9.247 9.128 9.188 383,839 +0.02(+0.21%)
Mar 11, 2024 9.109 9.266 9.069 9.168 447,819 +0.07(+0.76%)
Mar 08, 2024 9.128 9.178 8.921 9.099 782,140 +0.12(+1.32%)
Mar 07, 2024 8.971 9.118 8.872 8.980 1,136,529 +0.77(+9.36%)
Mar 06, 2024 8.409 8.478 8.172 8.212 247,284 -0.08(-0.95%)
Mar 05, 2024 8.340 8.508 8.231 8.290 225,992 -0.07(-0.83%)
Mar 04, 2024 8.675 8.759 8.350 8.359 343,864 -0.30(-3.42%)
Mar 01, 2024 8.576 8.872 8.541 8.655 537,380 +0.18(+2.09%)
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%)
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.