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 (%)
Jun 30, 2020 8.685 8.774 8.372 8.756 215,276 +0.13(+1.45%)
Jun 29, 2020 8.926 8.998 8.577 8.631 125,052 -0.13(-1.43%)
Jun 26, 2020 8.613 8.980 8.551 8.756 142,887 +0.04(+0.41%)
Jun 25, 2020 8.810 8.953 8.631 8.721 109,474 +0.09(+1.04%)
Jun 24, 2020 9.177 9.177 8.568 8.631 204,674 -0.80(-8.44%)
Jun 23, 2020 9.025 9.490 8.953 9.427 502,551 +0.50(+5.61%)
Jun 22, 2020 8.837 9.016 8.667 8.926 160,858 +0.00(+0.00%)
Jun 19, 2020 9.203 9.248 8.810 8.926 99,730 -0.02(-0.20%)
Jun 18, 2020 8.962 9.114 8.855 8.944 130,011 -0.12(-1.28%)
Jun 17, 2020 9.329 9.329 8.899 9.060 435,890 -0.37(-3.89%)
Jun 16, 2020 9.248 9.713 9.068 9.427 181,520 +0.61(+6.90%)
Jun 15, 2020 8.255 8.935 7.942 8.819 483,767 +0.30(+3.46%)
Jun 12, 2020 8.989 9.280 8.085 8.524 608,221 -0.12(-1.35%)
Jun 11, 2020 9.123 9.212 8.533 8.640 377,420 -1.04(-10.72%)
Jun 10, 2020 9.901 9.928 9.543 9.678 266,584 -0.34(-3.39%)
Jun 09, 2020 10.20 10.27 9.946 10.02 242,905 -0.30(-2.86%)
Jun 08, 2020 10.25 10.58 9.955 10.31 614,640 +0.54(+5.49%)
Jun 05, 2020 8.890 9.856 8.586 9.776 883,486 +1.60(+19.58%)
Jun 04, 2020 8.604 8.604 8.094 8.175 272,805 -0.54(-6.16%)
Jun 03, 2020 8.676 8.810 8.497 8.712 814,428 +0.66(+8.22%)
Jun 02, 2020 7.951 8.238 7.746 8.050 457,043 +0.29(+3.69%)
Jun 01, 2020 7.540 7.942 7.379 7.763 167,019 +0.19(+2.48%)
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%)
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.