Skip to main content

Geopark Hlds Lmtd (NY: GPRK )

10.43 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 9.903 10.45 9.856 10.34 153,261 +0.41(+4.10%)
Apr 27, 2023 10.16 10.27 9.894 9.931 233,445 -0.26(-2.51%)
Apr 26, 2023 10.71 10.76 10.16 10.19 175,303 -0.54(-5.03%)
Apr 25, 2023 10.84 10.94 10.53 10.73 178,386 -0.27(-2.49%)
Apr 24, 2023 10.61 11.09 10.59 11.00 80,504 +0.40(+3.75%)
Apr 21, 2023 10.70 10.79 10.54 10.60 172,304 -0.12(-1.15%)
Apr 20, 2023 10.71 10.85 10.53 10.73 150,726 -0.09(-0.79%)
Apr 19, 2023 10.88 10.88 10.42 10.81 159,370 -0.19(-1.72%)
Apr 18, 2023 10.93 11.09 10.75 11.00 117,533 +0.07(+0.61%)
Apr 17, 2023 11.28 11.41 10.92 10.93 196,033 -0.31(-2.78%)
Apr 14, 2023 11.04 11.40 11.04 11.25 104,297 +0.25(+2.24%)
Apr 13, 2023 10.74 11.00 10.74 11.00 280,951 +0.28(+2.65%)
Apr 12, 2023 10.85 10.92 10.59 10.72 180,216 +0.01(+0.09%)
Apr 11, 2023 10.72 10.75 10.58 10.71 218,583 +0.11(+1.07%)
Apr 10, 2023 10.57 10.82 10.57 10.59 150,096 +0.06(+0.54%)
Apr 06, 2023 10.62 10.64 10.48 10.54 126,887 -0.08(-0.71%)
Apr 05, 2023 10.74 10.75 10.42 10.61 208,818 -0.21(-1.92%)
Apr 04, 2023 11.02 11.05 10.68 10.82 141,590 -0.23(-2.05%)
Apr 03, 2023 11.13 11.37 10.81 11.05 258,770 +0.30(+2.82%)
Mar 31, 2023 10.72 10.86 10.64 10.74 99,036 +0.06(+0.53%)
Mar 30, 2023 10.79 10.79 10.55 10.69 136,231 +0.04(+0.35%)
Mar 29, 2023 10.58 10.84 10.52 10.65 102,029 +0.22(+2.08%)
Mar 28, 2023 10.26 10.64 10.22 10.43 79,950 +0.13(+1.29%)
Mar 27, 2023 10.11 10.32 9.960 10.30 79,148 +0.43(+4.31%)
Mar 24, 2023 9.723 10.01 9.648 9.875 149,973 -0.04(-0.38%)
Mar 23, 2023 10.15 10.30 9.837 9.913 236,561 -0.15(-1.50%)
Mar 22, 2023 10.28 10.31 10.04 10.06 203,091 -0.20(-1.94%)
Mar 21, 2023 10.03 10.40 10.03 10.26 235,634 +0.36(+3.63%)
Mar 20, 2023 9.828 10.09 9.623 9.903 540,029 +0.10(+1.05%)
Mar 17, 2023 10.14 10.14 9.688 9.800 290,528 -0.38(-3.76%)
Mar 16, 2023 10.07 10.21 9.660 10.18 253,750 -0.03(-0.27%)
Mar 15, 2023 10.62 10.65 9.884 10.21 283,064 -0.81(-7.37%)
Mar 14, 2023 10.94 11.27 10.84 11.02 330,983 +0.07(+0.68%)
Mar 13, 2023 11.00 11.13 10.74 10.95 235,911 -0.37(-3.30%)
Mar 10, 2023 11.48 11.58 11.10 11.32 243,973 -0.28(-2.42%)
Mar 09, 2023 12.87 13.06 11.58 11.60 149,764 -0.67(-5.48%)
Mar 08, 2023 12.28 12.44 12.15 12.28 66,373 -0.02(-0.15%)
Mar 07, 2023 12.61 12.73 12.29 12.29 80,388 -0.43(-3.38%)
Mar 06, 2023 12.73 12.80 12.54 12.72 103,239 -0.01(-0.07%)
Mar 03, 2023 12.26 12.78 12.16 12.73 90,044 +0.36(+2.95%)
Mar 02, 2023 12.59 12.61 12.37 12.37 93,868 -0.22(-1.78%)
Mar 01, 2023 12.05 12.61 12.05 12.59 112,960 +0.50(+4.17%)
Feb 28, 2023 12.20 12.20 11.84 12.09 165,107 +0.07(+0.62%)
Feb 27, 2023 12.05 12.17 11.85 12.01 79,041 +0.04(+0.31%)
Feb 24, 2023 11.44 12.00 11.39 11.98 131,550 +0.45(+3.89%)
Feb 23, 2023 11.75 11.96 11.51 11.53 161,617 -0.03(-0.24%)
Feb 22, 2023 11.86 11.91 11.52 11.56 214,004 -0.24(-2.06%)
Feb 21, 2023 11.98 12.15 11.67 11.80 131,641 -0.30(-2.47%)
Feb 17, 2023 12.58 12.58 12.06 12.10 131,707 -0.65(-5.13%)
Feb 16, 2023 12.65 12.98 12.60 12.75 98,590 -0.04(-0.29%)
Feb 15, 2023 12.79 12.95 12.58 12.79 108,093 -0.17(-1.30%)
Feb 14, 2023 12.81 13.00 12.65 12.96 67,510 +0.06(+0.43%)
Feb 13, 2023 12.90 13.07 12.80 12.90 74,950 +0.00(+0.00%)
Feb 10, 2023 12.68 13.05 12.61 12.90 132,179 +0.35(+2.83%)
Feb 09, 2023 12.75 12.87 12.46 12.55 139,083 -0.22(-1.76%)
Feb 08, 2023 12.70 13.14 12.70 12.77 297,987 +0.05(+0.37%)
Feb 07, 2023 12.30 12.75 12.15 12.72 171,736 +0.39(+3.18%)
Feb 06, 2023 12.88 13.13 12.01 12.33 299,050 -0.78(-5.98%)
Feb 03, 2023 13.28 13.55 13.02 13.12 314,611 -0.27(-2.02%)
Feb 02, 2023 13.86 13.86 13.31 13.39 191,228 -0.58(-4.15%)
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.