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

Geopark Hlds Lmtd (NY: GPRK )

10.34 +0.15 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 28, 2018 8.926 9.112 8.775 8.775 81,290 -0.17(-1.88%)
Feb 27, 2018 9.201 9.201 8.651 8.944 161,691 -0.24(-2.61%)
Feb 26, 2018 8.899 9.298 8.882 9.183 113,512 +0.28(+3.19%)
Feb 23, 2018 8.757 8.988 8.686 8.899 86,033 +0.12(+1.41%)
Feb 22, 2018 8.775 45,569 +0.08(+0.92%)
Feb 21, 2018 9.006 9.147 8.678 8.695 138,670 -0.25(-2.77%)
Feb 20, 2018 8.864 9.334 8.855 8.944 182,460 +0.12(+1.41%)
Feb 16, 2018 8.819 8.819 8.819 0 +0.06(+0.71%)
Feb 15, 2018 8.846 8.899 8.509 8.757 91,315 -0.10(-1.10%)
Feb 14, 2018 8.518 8.908 8.438 8.855 40,081 +0.28(+3.31%)
Feb 13, 2018 8.740 8.740 8.474 8.571 67,137 -0.11(-1.23%)
Feb 12, 2018 8.199 8.846 8.199 8.678 124,127 +0.49(+5.95%)
Feb 09, 2018 8.536 8.757 8.172 8.190 217,373 -0.30(-3.55%)
Feb 08, 2018 8.846 9.006 8.509 8.491 115,965 -0.29(-3.33%)
Feb 07, 2018 9.059 9.121 8.961 8.784 149,642 -0.30(-3.32%)
Feb 06, 2018 8.686 9.227 8.686 9.085 115,312 +0.31(+3.54%)
Feb 05, 2018 8.713 8.864 8.686 8.775 153,509 -0.03(-0.30%)
Feb 02, 2018 8.864 9.023 8.438 8.802 183,242 -0.16(-1.78%)
Feb 01, 2018 8.651 9.041 8.651 8.961 158,468 +0.23(+2.64%)
Jan 31, 2018 8.819 8.864 8.713 8.731 77,719 -0.10(-1.10%)
Jan 30, 2018 8.899 8.899 8.642 8.828 86,621 -0.11(-1.19%)
Jan 29, 2018 8.864 9.085 8.642 8.935 109,697 -0.04(-0.49%)
Jan 26, 2018 9.014 9.032 8.802 8.979 140,427 +0.01(+0.10%)
Jan 25, 2018 9.218 9.351 8.882 8.970 136,505 -0.18(-1.94%)
Jan 24, 2018 9.307 9.431 9.130 9.147 80,796 -0.16(-1.71%)
Jan 23, 2018 9.139 9.407 8.961 9.307 137,409 +0.23(+2.54%)
Jan 22, 2018 9.245 9.307 8.775 9.076 215,986 -0.23(-2.48%)
Jan 19, 2018 9.147 9.378 9.041 9.307 102,638 +0.12(+1.25%)
Jan 18, 2018 9.378 9.378 8.979 9.192 119,646 -0.05(-0.58%)
Jan 17, 2018 9.573 9.591 9.050 9.245 190,328 -0.21(-2.25%)
Jan 16, 2018 9.626 9.732 9.325 9.458 179,631 -0.03(-0.28%)
Jan 12, 2018 9.484 9.484 9.484 0 +0.04(+0.38%)
Jan 11, 2018 9.777 9.874 9.387 9.449 140,450 -0.20(-2.02%)
Jan 10, 2018 8.988 9.830 8.794 9.644 190,856 +0.35(+3.82%)
Jan 09, 2018 8.864 9.325 8.855 9.289 200,226 +0.32(+3.56%)
Jan 08, 2018 8.864 9.041 8.728 8.970 172,089 +0.11(+1.20%)
Jan 05, 2018 8.952 8.952 8.722 8.864 50,390 +0.00(+0.00%)
Jan 04, 2018 8.864 8.952 8.713 8.864 74,874 +0.04(+0.40%)
Jan 03, 2018 8.598 8.952 8.243 8.828 140,023 +0.32(+3.75%)
Jan 02, 2018 8.722 8.819 8.376 8.509 324,197 -0.27(-3.13%)
Dec 29, 2017 8.784 8.784 8.784 0 -0.12(-1.39%)
Dec 28, 2017 8.882 8.952 8.793 8.908 109,782 +0.03(+0.30%)
Dec 27, 2017 8.908 8.952 8.757 8.882 108,461 +0.02(+0.20%)
Dec 26, 2017 8.775 9.085 8.642 8.864 323,907 +0.27(+3.20%)
Dec 22, 2017 8.110 8.642 8.110 8.589 134,517 +0.44(+5.44%)
Dec 21, 2017 7.898 8.288 7.800 8.146 87,166 +0.26(+3.26%)
Dec 20, 2017 8.066 8.199 7.791 7.889 119,742 -0.10(-1.22%)
Dec 19, 2017 7.969 8.066 7.711 7.986 24,469 +0.09(+1.12%)
Dec 18, 2017 7.658 7.915 7.658 7.898 45,612 +0.23(+3.01%)
Dec 15, 2017 7.977 8.057 7.623 7.667 55,476 +0.04(+0.58%)
Dec 14, 2017 7.765 7.933 7.565 7.623 90,394 -0.16(-2.05%)
Dec 13, 2017 7.738 7.800 7.694 7.782 64,815 +0.00(+0.00%)
Dec 12, 2017 7.880 7.942 7.534 7.782 49,653 +0.00(+0.00%)
Dec 11, 2017 7.534 7.871 7.534 7.782 53,678 +0.16(+2.09%)
Dec 08, 2017 7.623 7.747 7.543 7.623 39,708 +0.00(+0.00%)
Dec 07, 2017 7.704 7.782 7.508 7.623 42,988 +0.00(+0.00%)
Dec 06, 2017 7.747 7.747 7.587 7.623 44,433 -0.04(-0.46%)
Dec 05, 2017 7.623 7.818 7.517 7.658 73,649 +0.04(+0.47%)
Dec 04, 2017 7.667 7.731 7.501 7.623 53,058 -0.04(-0.58%)
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.