Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geopark Hlds Lmtd (NY: GPRK )

9.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 16, 2024 9.730 10.07 9.660 9.980 489,728 +0.09(+0.91%)
May 15, 2024 9.810 9.935 9.680 9.890 566,098 +0.09(+0.92%)
May 14, 2024 9.760 9.860 9.670 9.800 446,538 +0.19(+1.98%)
May 13, 2024 9.540 9.675 9.480 9.610 370,805 +0.11(+1.16%)
May 10, 2024 9.660 9.770 9.450 9.500 264,526 -0.12(-1.25%)
May 09, 2024 9.640 9.730 9.565 9.620 196,815 -0.03(-0.31%)
May 08, 2024 9.430 9.660 9.380 9.650 438,279 +0.20(+2.12%)
May 07, 2024 9.370 9.490 9.360 9.450 353,652 +0.02(+0.21%)
May 06, 2024 9.410 9.530 9.360 9.430 361,181 +0.05(+0.53%)
May 03, 2024 9.320 9.460 9.320 9.380 237,049 +0.06(+0.64%)
May 02, 2024 9.300 9.450 9.250 9.320 300,565 +0.07(+0.76%)
May 01, 2024 9.330 9.330 9.050 9.250 1,529,255 -0.07(-0.75%)
Apr 30, 2024 9.880 9.899 9.320 9.320 299,682 -0.46(-4.70%)
Apr 29, 2024 9.660 9.780 9.650 9.780 262,648 +0.09(+0.93%)
Apr 26, 2024 9.550 9.700 9.480 9.690 331,476 +0.14(+1.47%)
Apr 25, 2024 9.640 9.660 9.490 9.550 329,321 -0.12(-1.24%)
Apr 24, 2024 9.740 9.740 9.620 9.670 291,695 -0.10(-1.02%)
Apr 23, 2024 9.710 9.850 9.675 9.770 283,895 +0.07(+0.72%)
Apr 22, 2024 9.840 9.840 9.570 9.700 377,947 -0.20(-2.02%)
Apr 19, 2024 9.730 9.975 9.730 9.900 509,815 +0.14(+1.43%)
Apr 18, 2024 9.770 9.890 9.650 9.760 466,778 +0.09(+0.93%)
Apr 17, 2024 9.730 9.770 9.580 9.670 504,460 -0.03(-0.31%)
Apr 16, 2024 9.610 9.750 9.610 9.700 546,332 +0.08(+0.83%)
Apr 15, 2024 9.800 9.900 9.520 9.620 709,819 -0.20(-2.04%)
Apr 12, 2024 9.970 10.33 9.780 9.820 1,104,503 -0.02(-0.20%)
Apr 11, 2024 9.960 10.19 9.820 9.840 989,172 +0.01(+0.10%)
Apr 10, 2024 9.830 10.04 9.800 9.830 543,429 +0.00(+0.00%)
Apr 09, 2024 9.970 10.02 9.820 9.830 572,695 -0.13(-1.31%)
Apr 08, 2024 9.820 10.08 9.800 9.960 1,618,990 +0.17(+1.74%)
Apr 05, 2024 9.740 9.870 9.680 9.790 878,443 +0.06(+0.62%)
Apr 04, 2024 9.760 9.800 9.720 9.730 629,964 -0.01(-0.10%)
Apr 03, 2024 9.690 9.765 9.660 9.740 505,461 +0.04(+0.41%)
Apr 02, 2024 9.740 9.800 9.650 9.700 754,913 +0.05(+0.52%)
Apr 01, 2024 9.700 9.740 9.630 9.650 391,687 +0.05(+0.52%)
Mar 28, 2024 9.480 9.675 9.670 9.600 1,062,329 +0.14(+1.48%)
Mar 27, 2024 9.340 9.475 9.340 9.460 399,827 +0.07(+0.75%)
Mar 26, 2024 9.470 9.480 9.350 9.390 324,316 -0.06(-0.63%)
Mar 25, 2024 9.520 9.550 9.430 9.450 579,183 +0.00(+0.00%)
Mar 22, 2024 9.560 9.600 9.435 9.450 658,755 -0.06(-0.63%)
Mar 21, 2024 9.500 9.585 9.450 9.510 418,269 +0.01(+0.11%)
Mar 20, 2024 9.420 9.560 9.390 9.500 759,893 +0.04(+0.42%)
Mar 19, 2024 9.320 9.480 9.212 9.460 725,755 +0.01(+0.11%)
Mar 18, 2024 9.400 9.480 9.320 9.450 201,559 +0.08(+0.85%)
Mar 15, 2024 9.330 9.375 9.240 9.370 630,474 +0.02(+0.21%)
Mar 14, 2024 9.360 9.417 9.270 9.350 339,727 -0.01(-0.11%)
Mar 13, 2024 9.400 9.560 9.300 9.360 788,587 +0.04(+0.43%)
Mar 12, 2024 9.260 9.380 9.260 9.320 378,383 +0.02(+0.22%)
Mar 11, 2024 9.240 9.400 9.200 9.300 441,453 +0.07(+0.76%)
Mar 08, 2024 9.260 9.310 9.050 9.230 771,021 +0.12(+1.32%)
Mar 07, 2024 9.100 9.250 9.000 9.110 1,120,372 +0.78(+9.36%)
Mar 06, 2024 8.530 8.600 8.290 8.330 243,769 -0.08(-0.95%)
Mar 05, 2024 8.460 8.631 8.350 8.410 222,780 -0.07(-0.83%)
Mar 04, 2024 8.800 8.885 8.470 8.480 338,976 -0.30(-3.42%)
Mar 01, 2024 8.700 9.000 8.664 8.780 529,741 +0.18(+2.09%)
Feb 29, 2024 8.530 8.680 8.470 8.600 766,426 +0.17(+2.02%)
Feb 28, 2024 8.490 8.550 8.235 8.430 333,512 -0.03(-0.35%)
Feb 27, 2024 8.390 8.550 8.390 8.460 170,513 +0.06(+0.71%)
Feb 26, 2024 8.500 8.500 8.350 8.400 118,724 -0.08(-0.94%)
Feb 23, 2024 8.460 8.530 8.420 8.480 100,300 -0.11(-1.28%)
Feb 22, 2024 8.580 8.660 8.480 8.590 156,704 +0.01(+0.12%)
Feb 21, 2024 8.380 8.640 8.340 8.580 206,717 +0.18(+2.14%)
Feb 20, 2024 8.580 8.630 8.350 8.400 210,513 -0.23(-2.67%)
Feb 16, 2024 8.710 8.720 8.550 8.630 86,579 -0.05(-0.58%)
Feb 15, 2024 8.450 8.710 8.430 8.680 215,109 +0.23(+2.72%)
Feb 14, 2024 8.490 8.620 8.325 8.450 199,490 -0.01(-0.12%)
Feb 13, 2024 8.620 8.630 8.390 8.460 188,814 -0.21(-2.42%)
Feb 12, 2024 8.480 8.760 8.480 8.670 253,687 +0.16(+1.88%)
Feb 09, 2024 8.590 8.590 8.450 8.510 138,097 -0.07(-0.82%)
Feb 08, 2024 8.450 8.610 8.440 8.580 127,599 +0.12(+1.42%)
Feb 07, 2024 8.500 8.578 8.346 8.460 147,903 +0.02(+0.24%)
Feb 06, 2024 8.220 8.509 8.210 8.440 247,132 +0.24(+2.93%)
Feb 05, 2024 8.360 8.380 8.120 8.200 290,466 -0.17(-2.03%)
Feb 02, 2024 8.670 8.670 8.300 8.370 386,724 -0.33(-3.79%)
Feb 01, 2024 8.860 8.990 8.640 8.700 258,343 -0.09(-1.02%)
Jan 31, 2024 9.160 9.160 8.755 8.790 206,394 -0.34(-3.72%)
Jan 30, 2024 9.020 9.170 8.920 9.130 254,018 +0.01(+0.11%)
Jan 29, 2024 9.350 9.360 9.040 9.120 162,138 -0.23(-2.46%)
Jan 26, 2024 9.180 9.350 9.140 9.350 147,549 +0.23(+2.52%)
Jan 25, 2024 9.000 9.140 8.810 9.120 532,344 +0.24(+2.70%)
Jan 24, 2024 8.860 9.059 8.790 8.880 228,846 +0.11(+1.25%)
Jan 23, 2024 8.830 8.930 8.740 8.770 336,273 -0.05(-0.57%)
Jan 22, 2024 8.770 8.930 8.388 8.820 667,590 +0.05(+0.57%)
Jan 19, 2024 8.840 9.070 8.740 8.770 614,542 -0.14(-1.57%)
Jan 18, 2024 8.610 8.930 8.520 8.910 480,194 +0.30(+3.48%)
Jan 17, 2024 8.600 8.680 8.370 8.610 302,137 -0.02(-0.23%)
Jan 16, 2024 8.920 8.920 8.540 8.630 610,101 -0.31(-3.47%)
Jan 12, 2024 9.010 9.110 8.860 8.940 133,865 +0.06(+0.68%)
Jan 11, 2024 8.830 8.960 8.770 8.880 378,764 +0.10(+1.14%)
Jan 10, 2024 8.770 8.883 8.720 8.780 232,130 +0.01(+0.11%)
Jan 09, 2024 9.040 9.040 8.760 8.770 255,257 -0.28(-3.09%)
Jan 08, 2024 9.140 9.140 8.870 9.050 406,543 -0.28(-3.00%)
Jan 05, 2024 9.020 9.330 8.910 9.330 211,341 +0.36(+4.01%)
Jan 04, 2024 9.280 9.300 8.940 8.970 512,772 -0.20(-2.18%)
Jan 03, 2024 8.840 9.220 8.840 9.170 549,390 +0.27(+3.03%)
Jan 02, 2024 8.690 9.060 8.690 8.900 329,804 +0.33(+3.85%)
Dec 29, 2023 8.760 8.760 8.550 8.570 448,096 -0.11(-1.27%)
Dec 28, 2023 8.650 8.880 8.650 8.680 609,092 -0.05(-0.57%)
Dec 27, 2023 8.930 8.960 8.720 8.730 260,049 -0.15(-1.69%)
Dec 26, 2023 8.810 8.950 8.750 8.880 831,464 +0.14(+1.60%)
Dec 22, 2023 8.820 8.870 8.660 8.740 283,835 -0.08(-0.91%)
Dec 21, 2023 8.740 8.845 8.650 8.820 112,539 +0.17(+1.97%)
Dec 20, 2023 8.890 9.040 8.635 8.650 703,116 -0.19(-2.15%)
Dec 19, 2023 9.000 9.000 8.750 8.840 206,818 -0.04(-0.45%)
Dec 18, 2023 8.880 9.060 8.785 8.880 373,041 +0.08(+0.91%)
Dec 15, 2023 8.710 8.820 8.610 8.800 289,201 +0.10(+1.15%)
Dec 14, 2023 8.640 8.740 8.590 8.700 1,084,524 +0.32(+3.82%)
Dec 13, 2023 8.170 8.415 8.110 8.380 238,320 +0.24(+2.95%)
Dec 12, 2023 8.470 8.470 8.050 8.140 353,231 -0.43(-5.02%)
Dec 11, 2023 8.660 8.685 8.550 8.570 290,294 -0.09(-1.04%)
Dec 08, 2023 8.570 8.720 8.560 8.660 204,184 +0.10(+1.17%)
Dec 07, 2023 8.680 8.680 8.480 8.560 383,178 +0.04(+0.47%)
Dec 06, 2023 8.700 8.700 8.345 8.520 451,529 -0.16(-1.84%)
Dec 05, 2023 8.860 8.900 8.610 8.680 165,532 -0.21(-2.36%)
Dec 04, 2023 9.210 9.260 8.890 8.890 183,405 -0.40(-4.31%)
Dec 01, 2023 9.040 9.390 9.020 9.290 390,695 +0.25(+2.77%)
Nov 30, 2023 9.170 9.310 8.900 9.040 269,662 -0.12(-1.31%)
Nov 29, 2023 9.320 9.400 9.120 9.160 162,821 -0.12(-1.29%)
Nov 28, 2023 9.270 9.380 9.150 9.280 298,428 +0.01(+0.11%)
Nov 27, 2023 9.410 9.410 9.230 9.270 137,561 -0.16(-1.70%)
Nov 24, 2023 9.350 9.660 9.340 9.430 98,757 +0.07(+0.79%)
Nov 22, 2023 9.297 9.366 9.169 9.356 111,897 -0.06(-0.63%)
Nov 21, 2023 9.287 9.435 9.139 9.415 729,339 +0.02(+0.21%)
Nov 20, 2023 9.179 9.718 9.179 9.395 423,311 +0.33(+3.59%)
Nov 17, 2023 8.735 9.174 8.735 9.070 296,906 +0.39(+4.55%)
Nov 16, 2023 8.814 8.814 8.528 8.676 272,268 -0.20(-2.22%)
Nov 15, 2023 8.981 9.092 8.833 8.873 217,186 -0.20(-2.17%)
Nov 14, 2023 9.169 9.257 9.041 9.070 150,846 -0.01(-0.11%)
Nov 13, 2023 9.277 9.307 9.080 9.080 140,208 -0.19(-2.02%)
Nov 10, 2023 9.277 9.405 9.159 9.267 210,431 +0.11(+1.18%)
Nov 09, 2023 8.873 9.474 8.873 9.159 366,915 +0.69(+8.15%)
Nov 08, 2023 8.794 8.833 8.321 8.469 286,605 -0.35(-3.92%)
Nov 07, 2023 9.346 9.366 8.745 8.814 385,584 -0.63(-6.68%)
Nov 06, 2023 9.957 9.957 9.435 9.445 220,745 -0.46(-4.68%)
Nov 03, 2023 10.09 10.16 9.898 9.908 134,171 -0.16(-1.57%)
Nov 02, 2023 9.819 10.08 9.819 10.07 183,786 +0.23(+2.30%)
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.