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 29, 2020 7.415 7.602 7.171 7.576 270,121 +0.17(+2.29%)
May 28, 2020 7.397 7.522 7.039 7.406 399,383 +0.27(+3.76%)
May 27, 2020 7.084 7.200 6.824 7.137 137,227 +0.15(+2.18%)
May 26, 2020 7.227 7.281 6.842 6.985 87,984 +0.01(+0.13%)
May 22, 2020 7.021 7.111 6.869 6.976 140,427 -0.12(-1.64%)
May 21, 2020 7.307 7.406 6.967 7.093 427,166 -0.07(-1.00%)
May 20, 2020 7.218 7.433 7.079 7.164 249,201 +0.09(+1.26%)
May 19, 2020 7.236 7.330 6.976 7.075 162,729 -0.10(-1.37%)
May 18, 2020 7.638 7.790 6.833 7.173 544,847 +0.03(+0.38%)
May 15, 2020 6.171 7.316 6.046 7.146 818,080 +1.12(+18.55%)
May 14, 2020 6.100 6.261 5.653 6.028 300,607 -0.25(-3.99%)
May 13, 2020 6.994 6.994 6.225 6.279 285,153 -0.81(-11.48%)
May 12, 2020 7.406 7.427 7.066 7.093 128,818 -0.30(-4.00%)
May 11, 2020 7.862 7.862 7.339 7.388 192,799 -0.43(-5.49%)
May 08, 2020 7.808 7.996 7.611 7.817 304,222 +0.26(+3.43%)
May 07, 2020 7.728 7.889 7.450 7.558 253,526 -0.06(-0.82%)
May 06, 2020 8.005 8.148 7.542 7.620 203,002 -0.37(-4.59%)
May 05, 2020 8.085 8.300 7.889 7.987 370,447 +0.05(+0.68%)
May 04, 2020 7.978 8.381 7.710 7.933 390,456 -0.13(-1.66%)
May 01, 2020 8.238 8.506 7.978 8.068 258,941 -0.40(-4.75%)
Apr 30, 2020 8.586 8.846 8.425 8.470 415,530 +0.10(+1.18%)
Apr 29, 2020 7.656 8.408 7.656 8.372 527,075 +0.80(+10.51%)
Apr 28, 2020 7.361 7.594 7.146 7.576 205,100 +0.29(+3.93%)
Apr 27, 2020 7.164 7.433 6.833 7.289 385,725 -0.10(-1.33%)
Apr 24, 2020 7.647 7.692 7.084 7.388 158,092 -0.14(-1.90%)
Apr 23, 2020 7.450 8.014 7.406 7.531 183,604 +0.30(+4.21%)
Apr 22, 2020 7.128 7.433 7.012 7.227 275,117 +0.08(+1.13%)
Apr 21, 2020 7.620 7.781 7.093 7.146 255,242 -0.48(-6.33%)
Apr 20, 2020 7.182 8.068 7.057 7.629 372,309 -0.35(-4.37%)
Apr 17, 2020 7.826 8.050 7.629 7.978 173,969 +0.30(+3.84%)
Apr 16, 2020 8.202 8.202 7.540 7.683 187,817 -0.53(-6.43%)
Apr 15, 2020 8.077 8.264 7.942 8.211 135,466 -0.16(-1.92%)
Apr 14, 2020 8.962 9.096 8.059 8.372 240,856 -0.38(-4.29%)
Apr 13, 2020 9.338 9.338 8.202 8.747 228,765 -0.08(-0.91%)
Apr 09, 2020 8.712 9.150 8.293 8.828 652,496 +0.38(+4.56%)
Apr 08, 2020 8.157 8.461 7.656 8.443 255,480 +0.31(+3.85%)
Apr 07, 2020 7.916 8.381 7.647 8.130 601,161 +0.20(+2.48%)
Apr 06, 2020 7.513 7.969 7.272 7.933 235,613 +0.35(+4.60%)
Apr 03, 2020 7.200 7.763 6.798 7.585 371,082 +0.57(+8.16%)
Apr 02, 2020 6.261 7.044 6.162 7.012 351,369 +0.94(+15.46%)
Apr 01, 2020 6.100 6.189 5.751 6.073 297,612 -0.25(-3.96%)
Mar 31, 2020 5.903 6.368 5.751 6.323 274,709 +0.59(+10.30%)
Mar 30, 2020 5.912 6.109 5.590 5.733 290,133 -0.30(-5.04%)
Mar 27, 2020 5.858 6.162 5.465 6.037 202,256 -0.17(-2.74%)
Mar 26, 2020 5.930 6.404 5.644 6.207 264,454 +0.27(+4.52%)
Mar 25, 2020 5.617 6.315 5.563 5.939 268,532 +0.34(+6.07%)
Mar 24, 2020 5.957 6.136 5.358 5.599 504,828 +0.15(+2.81%)
Mar 23, 2020 5.259 5.774 5.259 5.446 300,374 +0.26(+4.97%)
Mar 20, 2020 5.863 6.308 4.833 5.188 466,239 -0.27(-4.89%)
Mar 19, 2020 5.757 6.272 5.357 5.455 250,419 -0.13(-2.38%)
Mar 18, 2020 6.219 6.414 5.170 5.588 590,757 -0.60(-9.63%)
Mar 17, 2020 7.498 7.498 5.526 6.183 501,185 -1.17(-15.94%)
Mar 16, 2020 7.107 8.502 7.107 7.356 481,661 -1.47(-16.62%)
Mar 13, 2020 8.431 9.248 7.987 8.822 240,773 +0.99(+12.58%)
Mar 12, 2020 8.235 8.964 7.489 7.836 371,516 -1.12(-12.50%)
Mar 11, 2020 9.541 9.826 8.706 8.955 298,808 -0.86(-8.78%)
Mar 10, 2020 9.870 10.20 9.532 9.817 492,053 +0.64(+6.97%)
Mar 09, 2020 12.11 12.12 8.591 9.177 676,605 -4.58(-33.27%)
Mar 06, 2020 14.53 14.84 13.57 13.75 339,379 -1.37(-9.05%)
Mar 05, 2020 15.08 15.84 14.72 15.12 179,291 -0.76(-4.81%)
Mar 04, 2020 15.77 15.96 15.35 15.88 112,027 +0.22(+1.42%)
Mar 03, 2020 15.04 16.06 14.64 15.66 246,501 +0.89(+6.01%)
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.