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 8.623 8.713 8.120 8.201 93,328 -0.42(-4.90%)
Nov 27, 2020 8.893 8.983 8.551 8.623 91,175 -0.36(-4.00%)
Nov 25, 2020 8.947 9.162 8.929 8.983 109,655 -0.01(-0.10%)
Nov 24, 2020 9.144 9.225 8.919 8.992 84,472 +0.09(+1.01%)
Nov 23, 2020 8.605 8.983 8.605 8.902 95,374 +0.32(+3.77%)
Nov 20, 2020 8.632 8.758 8.444 8.578 131,475 -0.10(-1.14%)
Nov 19, 2020 8.543 8.893 8.264 8.677 83,848 +0.09(+1.06%)
Nov 18, 2020 8.846 8.873 8.586 8.586 95,466 -0.20(-2.24%)
Nov 17, 2020 8.345 8.935 8.112 8.783 272,871 +0.37(+4.36%)
Nov 16, 2020 8.229 8.479 8.184 8.416 219,272 +0.41(+5.14%)
Nov 13, 2020 7.647 8.184 7.576 8.005 209,635 +0.38(+4.92%)
Nov 12, 2020 7.602 7.830 7.504 7.629 138,815 -0.12(-1.50%)
Nov 11, 2020 7.513 7.978 7.513 7.746 98,035 +0.32(+4.34%)
Nov 10, 2020 6.851 7.576 6.681 7.424 183,767 +0.68(+10.08%)
Nov 09, 2020 6.502 7.102 6.493 6.744 255,984 +0.76(+12.71%)
Nov 06, 2020 6.198 6.341 5.930 5.984 323,900 -0.09(-1.47%)
Nov 05, 2020 6.010 6.601 6.010 6.073 211,200 +0.14(+2.41%)
Nov 04, 2020 6.091 6.189 5.930 5.930 82,106 -0.21(-3.49%)
Nov 03, 2020 6.261 6.315 6.010 6.145 117,185 -0.03(-0.43%)
Nov 02, 2020 6.261 6.297 6.073 6.171 73,846 +0.02(+0.29%)
Oct 30, 2020 6.010 6.171 5.948 6.154 74,574 +0.09(+1.47%)
Oct 29, 2020 6.225 6.332 5.912 6.064 110,982 -0.22(-3.56%)
Oct 28, 2020 6.350 6.502 6.207 6.288 89,030 -0.33(-5.00%)
Oct 27, 2020 6.771 6.869 6.592 6.619 63,038 -0.16(-2.37%)
Oct 26, 2020 7.030 7.135 6.708 6.780 61,491 -0.37(-5.13%)
Oct 23, 2020 7.200 7.298 7.079 7.146 22,696 -0.04(-0.62%)
Oct 22, 2020 6.994 7.298 6.914 7.191 57,100 +0.20(+2.81%)
Oct 21, 2020 6.896 7.030 6.798 6.994 98,489 +0.02(+0.26%)
Oct 20, 2020 7.102 7.146 6.654 6.976 186,561 -0.09(-1.27%)
Oct 19, 2020 7.227 7.276 7.012 7.066 35,247 -0.14(-1.99%)
Oct 16, 2020 7.263 7.263 7.102 7.209 41,815 -0.05(-0.74%)
Oct 15, 2020 7.155 7.289 7.128 7.263 55,150 -0.04(-0.49%)
Oct 14, 2020 7.236 7.424 7.209 7.298 52,279 +0.13(+1.75%)
Oct 13, 2020 7.307 7.374 7.093 7.173 56,362 -0.21(-2.91%)
Oct 12, 2020 7.388 7.433 7.128 7.388 51,974 -0.07(-0.96%)
Oct 09, 2020 7.549 7.594 7.308 7.459 49,977 -0.05(-0.71%)
Oct 08, 2020 7.245 7.549 7.173 7.513 60,774 +0.31(+4.35%)
Oct 07, 2020 7.209 7.209 6.950 7.200 74,273 -0.01(-0.12%)
Oct 06, 2020 7.030 7.218 6.923 7.209 126,017 +0.19(+2.68%)
Oct 05, 2020 6.708 7.057 6.619 7.021 97,220 +0.31(+4.67%)
Oct 02, 2020 6.502 6.744 6.443 6.708 57,244 +0.08(+1.21%)
Oct 01, 2020 6.502 6.789 6.476 6.628 106,168 +0.04(+0.68%)
Sep 30, 2020 6.690 6.842 6.574 6.583 64,287 -0.01(-0.14%)
Sep 29, 2020 6.878 6.985 6.493 6.592 79,656 -0.33(-4.78%)
Sep 28, 2020 7.039 7.173 6.896 6.923 55,989 -0.06(-0.90%)
Sep 25, 2020 7.030 7.093 6.717 6.985 65,406 -0.03(-0.38%)
Sep 24, 2020 7.146 7.200 6.914 7.012 91,073 -0.04(-0.51%)
Sep 23, 2020 7.146 7.146 6.789 7.048 121,971 -0.12(-1.62%)
Sep 22, 2020 7.155 7.218 6.932 7.164 107,015 +0.00(+0.00%)
Sep 21, 2020 7.352 7.352 7.155 7.164 48,137 -0.33(-4.42%)
Sep 18, 2020 7.620 7.645 7.200 7.495 155,633 -0.16(-2.10%)
Sep 17, 2020 7.585 7.719 7.352 7.656 92,469 +0.05(+0.71%)
Sep 16, 2020 7.522 7.781 7.450 7.602 44,020 +0.16(+2.16%)
Sep 15, 2020 7.155 7.495 7.155 7.441 74,533 +0.39(+5.58%)
Sep 14, 2020 7.281 7.289 6.950 7.048 234,687 -0.21(-2.84%)
Sep 11, 2020 7.182 7.298 7.164 7.254 49,753 +0.07(+1.00%)
Sep 10, 2020 7.468 7.468 7.058 7.182 175,191 -0.27(-3.60%)
Sep 09, 2020 7.531 7.637 7.361 7.450 151,631 -0.08(-1.07%)
Sep 08, 2020 7.826 7.835 7.379 7.531 156,971 -0.41(-5.18%)
Sep 04, 2020 8.148 8.175 7.880 7.942 63,840 -0.14(-1.77%)
Sep 03, 2020 8.094 8.193 7.942 8.085 50,955 +0.04(+0.44%)
Sep 02, 2020 7.916 8.077 7.916 8.050 86,131 +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.