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 (%)
May 31, 2024 10.21 10.52 10.20 10.44 470,531 +0.25(+2.42%)
May 30, 2024 10.13 10.20 10.11 10.19 236,413 +0.10(+0.98%)
May 29, 2024 10.02 10.11 9.927 10.09 409,002 +0.03(+0.29%)
May 28, 2024 9.966 10.20 9.927 10.06 468,058 +0.26(+2.61%)
May 24, 2024 9.749 9.818 9.671 9.809 186,362 +0.16(+1.63%)
May 23, 2024 9.956 10.03 9.631 9.651 282,644 -0.22(-2.20%)
May 22, 2024 10.06 10.06 9.799 9.868 377,558 -0.28(-2.72%)
May 21, 2024 10.07 10.23 10.02 10.14 289,543 +0.06(+0.59%)
May 20, 2024 9.956 10.08 9.937 10.08 325,578 +0.17(+1.69%)
May 17, 2024 9.917 10.02 9.848 9.917 697,269 +0.08(+0.80%)
May 16, 2024 9.592 9.932 9.523 9.838 496,790 +0.09(+0.91%)
May 15, 2024 9.671 9.794 9.542 9.749 574,262 +0.09(+0.92%)
May 14, 2024 9.621 9.720 9.533 9.661 452,977 +0.19(+1.98%)
May 13, 2024 9.404 9.537 9.345 9.473 376,152 +0.11(+1.16%)
May 10, 2024 9.523 9.631 9.316 9.365 268,340 -0.12(-1.25%)
May 09, 2024 9.503 9.592 9.429 9.483 199,653 -0.03(-0.31%)
May 08, 2024 9.296 9.523 9.247 9.513 444,599 +0.20(+2.12%)
May 07, 2024 9.237 9.355 9.227 9.316 358,752 +0.02(+0.21%)
May 06, 2024 9.276 9.395 9.227 9.296 366,389 +0.05(+0.53%)
May 03, 2024 9.188 9.326 9.188 9.247 240,467 +0.06(+0.64%)
May 02, 2024 9.168 9.316 9.118 9.188 304,899 +0.07(+0.76%)
May 01, 2024 9.197 9.197 8.921 9.118 1,551,309 -0.07(-0.75%)
Apr 30, 2024 9.740 9.758 9.188 9.188 304,003 -0.45(-4.70%)
Apr 29, 2024 9.523 9.641 9.513 9.641 266,435 +0.09(+0.93%)
Apr 26, 2024 9.414 9.562 9.345 9.552 336,256 +0.14(+1.47%)
Apr 25, 2024 9.503 9.523 9.355 9.414 334,070 -0.12(-1.24%)
Apr 24, 2024 9.602 9.602 9.483 9.533 295,901 -0.10(-1.02%)
Apr 23, 2024 9.572 9.710 9.537 9.631 287,989 +0.07(+0.72%)
Apr 22, 2024 9.700 9.700 9.434 9.562 383,397 -0.20(-2.02%)
Apr 19, 2024 9.592 9.833 9.592 9.759 517,167 +0.14(+1.43%)
Apr 18, 2024 9.631 9.749 9.513 9.621 473,509 +0.09(+0.93%)
Apr 17, 2024 9.592 9.631 9.444 9.533 511,735 -0.03(-0.31%)
Apr 16, 2024 9.473 9.611 9.473 9.562 554,211 +0.08(+0.83%)
Apr 15, 2024 9.661 9.759 9.385 9.483 720,055 -0.20(-2.04%)
Apr 12, 2024 9.828 10.18 9.641 9.680 1,120,431 -0.02(-0.20%)
Apr 11, 2024 9.818 10.05 9.680 9.700 1,003,437 +0.01(+0.10%)
Apr 10, 2024 9.690 9.897 9.661 9.690 551,266 +0.00(+0.00%)
Apr 09, 2024 9.828 9.878 9.680 9.690 580,954 -0.13(-1.31%)
Apr 08, 2024 9.680 9.937 9.661 9.818 1,642,338 +0.17(+1.74%)
Apr 05, 2024 9.602 9.730 9.542 9.651 891,111 +0.06(+0.62%)
Apr 04, 2024 9.621 9.661 9.582 9.592 639,049 -0.01(-0.10%)
Apr 03, 2024 9.552 9.626 9.523 9.602 512,750 +0.04(+0.41%)
Apr 02, 2024 9.602 9.661 9.513 9.562 765,800 +0.05(+0.52%)
Apr 01, 2024 9.562 9.602 9.493 9.513 397,335 +0.05(+0.52%)
Mar 28, 2024 9.345 9.537 9.533 9.464 1,077,649 +0.14(+1.48%)
Mar 27, 2024 9.207 9.340 9.207 9.326 405,593 +0.07(+0.75%)
Mar 26, 2024 9.335 9.345 9.217 9.257 328,993 -0.06(-0.63%)
Mar 25, 2024 9.385 9.414 9.296 9.316 587,535 +0.00(+0.00%)
Mar 22, 2024 9.424 9.464 9.301 9.316 668,255 -0.06(-0.63%)
Mar 21, 2024 9.365 9.449 9.316 9.375 424,301 +0.01(+0.11%)
Mar 20, 2024 9.286 9.424 9.257 9.365 770,851 +0.04(+0.42%)
Mar 19, 2024 9.188 9.345 9.081 9.326 736,221 +0.01(+0.11%)
Mar 18, 2024 9.266 9.345 9.188 9.316 204,465 +0.08(+0.85%)
Mar 15, 2024 9.197 9.242 9.109 9.237 639,566 +0.02(+0.21%)
Mar 14, 2024 9.227 9.283 9.138 9.217 344,626 -0.01(-0.11%)
Mar 13, 2024 9.266 9.424 9.168 9.227 799,959 +0.04(+0.43%)
Mar 12, 2024 9.128 9.247 9.128 9.188 383,839 +0.02(+0.21%)
Mar 11, 2024 9.109 9.266 9.069 9.168 447,819 +0.07(+0.76%)
Mar 08, 2024 9.128 9.178 8.921 9.099 782,140 +0.12(+1.32%)
Mar 07, 2024 8.971 9.118 8.872 8.980 1,136,529 +0.77(+9.36%)
Mar 06, 2024 8.409 8.478 8.172 8.212 247,284 -0.08(-0.95%)
Mar 05, 2024 8.340 8.508 8.231 8.290 225,992 -0.07(-0.83%)
Mar 04, 2024 8.675 8.759 8.350 8.359 343,864 -0.30(-3.42%)
Mar 01, 2024 8.576 8.872 8.541 8.655 537,380 +0.18(+2.09%)
Feb 29, 2024 8.409 8.557 8.350 8.478 777,479 +0.17(+2.02%)
Feb 28, 2024 8.369 8.428 8.118 8.310 338,321 -0.03(-0.35%)
Feb 27, 2024 8.271 8.428 8.271 8.340 172,972 +0.06(+0.71%)
Feb 26, 2024 8.379 8.379 8.231 8.281 120,436 -0.08(-0.94%)
Feb 23, 2024 8.340 8.409 8.300 8.359 101,746 -0.11(-1.28%)
Feb 22, 2024 8.458 8.537 8.359 8.468 158,963 +0.01(+0.12%)
Feb 21, 2024 8.261 8.517 8.221 8.458 209,698 +0.18(+2.14%)
Feb 20, 2024 8.458 8.507 8.231 8.281 213,548 -0.23(-2.67%)
Feb 16, 2024 8.586 8.596 8.428 8.507 87,827 -0.05(-0.58%)
Feb 15, 2024 8.330 8.586 8.310 8.557 218,211 +0.23(+2.72%)
Feb 14, 2024 8.369 8.497 8.207 8.330 202,366 -0.01(-0.12%)
Feb 13, 2024 8.497 8.507 8.271 8.340 191,537 -0.21(-2.42%)
Feb 12, 2024 8.359 8.635 8.359 8.547 257,345 +0.16(+1.88%)
Feb 09, 2024 8.468 8.468 8.330 8.389 140,088 -0.07(-0.82%)
Feb 08, 2024 8.330 8.488 8.320 8.458 129,439 +0.12(+1.42%)
Feb 07, 2024 8.379 8.456 8.228 8.340 150,036 +0.02(+0.24%)
Feb 06, 2024 8.103 8.388 8.093 8.320 250,696 +0.24(+2.93%)
Feb 05, 2024 8.241 8.261 8.005 8.083 294,655 -0.17(-2.03%)
Feb 02, 2024 8.547 8.547 8.182 8.251 392,301 -0.33(-3.79%)
Feb 01, 2024 8.734 8.862 8.517 8.576 262,068 -0.09(-1.02%)
Jan 31, 2024 9.030 9.030 8.631 8.665 209,370 -0.34(-3.72%)
Jan 30, 2024 8.892 9.040 8.793 9.000 257,681 +0.01(+0.11%)
Jan 29, 2024 9.217 9.227 8.911 8.990 164,476 -0.23(-2.46%)
Jan 26, 2024 9.049 9.217 9.010 9.217 149,676 +0.23(+2.52%)
Jan 25, 2024 8.872 9.010 8.685 8.990 540,021 +0.24(+2.70%)
Jan 24, 2024 8.734 8.930 8.665 8.754 232,146 +0.11(+1.25%)
Jan 23, 2024 8.704 8.803 8.616 8.645 341,122 -0.05(-0.57%)
Jan 22, 2024 8.645 8.803 8.269 8.695 677,217 +0.05(+0.57%)
Jan 19, 2024 8.714 8.941 8.616 8.645 623,404 -0.14(-1.57%)
Jan 18, 2024 8.488 8.803 8.399 8.783 487,119 +0.30(+3.48%)
Jan 17, 2024 8.478 8.557 8.251 8.488 306,494 -0.02(-0.23%)
Jan 16, 2024 8.793 8.793 8.419 8.507 618,899 -0.31(-3.47%)
Jan 12, 2024 8.882 8.980 8.734 8.813 135,795 +0.06(+0.68%)
Jan 11, 2024 8.704 8.833 8.645 8.754 384,226 +0.10(+1.14%)
Jan 10, 2024 8.645 8.756 8.596 8.655 235,477 +0.01(+0.11%)
Jan 09, 2024 8.911 8.911 8.635 8.645 258,938 -0.28(-3.09%)
Jan 08, 2024 9.010 9.010 8.744 8.921 412,406 -0.28(-3.00%)
Jan 05, 2024 8.892 9.197 8.783 9.197 214,388 +0.35(+4.01%)
Jan 04, 2024 9.148 9.168 8.813 8.842 520,167 -0.20(-2.18%)
Jan 03, 2024 8.714 9.089 8.714 9.040 557,313 +0.27(+3.03%)
Jan 02, 2024 8.566 8.931 8.566 8.773 334,560 +0.33(+3.85%)
Dec 29, 2023 8.635 8.635 8.428 8.448 454,558 -0.11(-1.27%)
Dec 28, 2023 8.527 8.754 8.527 8.557 617,876 -0.05(-0.57%)
Dec 27, 2023 8.803 8.833 8.596 8.606 263,799 -0.15(-1.69%)
Dec 26, 2023 8.685 8.823 8.626 8.754 843,455 +0.14(+1.60%)
Dec 22, 2023 8.695 8.744 8.537 8.616 287,928 -0.08(-0.91%)
Dec 21, 2023 8.616 8.719 8.527 8.695 114,162 +0.17(+1.97%)
Dec 20, 2023 8.764 8.911 8.512 8.527 713,256 -0.19(-2.15%)
Dec 19, 2023 8.872 8.872 8.626 8.714 209,800 -0.04(-0.45%)
Dec 18, 2023 8.754 8.931 8.660 8.754 378,420 +0.08(+0.91%)
Dec 15, 2023 8.586 8.695 8.488 8.675 293,371 +0.10(+1.15%)
Dec 14, 2023 8.517 8.616 8.468 8.576 1,100,164 +0.32(+3.82%)
Dec 13, 2023 8.054 8.295 7.995 8.261 241,756 +0.24(+2.95%)
Dec 12, 2023 8.350 8.350 7.936 8.024 358,325 -0.42(-5.02%)
Dec 11, 2023 8.537 8.562 8.428 8.448 294,480 -0.09(-1.04%)
Dec 08, 2023 8.448 8.596 8.438 8.537 207,128 +0.10(+1.17%)
Dec 07, 2023 8.557 8.557 8.359 8.438 388,704 +0.04(+0.47%)
Dec 06, 2023 8.576 8.576 8.226 8.399 458,040 -0.16(-1.84%)
Dec 05, 2023 8.734 8.773 8.488 8.557 167,919 -0.21(-2.36%)
Dec 04, 2023 9.079 9.128 8.764 8.764 186,050 -0.39(-4.31%)
Dec 01, 2023 8.911 9.257 8.892 9.158 396,329 +0.25(+2.77%)
Nov 30, 2023 9.040 9.178 8.773 8.911 273,550 -0.12(-1.31%)
Nov 29, 2023 9.188 9.266 8.990 9.030 165,169 -0.12(-1.29%)
Nov 28, 2023 9.138 9.247 9.020 9.148 302,731 +0.01(+0.11%)
Nov 27, 2023 9.276 9.276 9.099 9.138 139,544 -0.16(-1.70%)
Nov 24, 2023 9.217 9.523 9.207 9.296 100,181 +0.07(+0.79%)
Nov 22, 2023 9.165 9.233 9.038 9.223 113,510 -0.06(-0.63%)
Nov 21, 2023 9.155 9.301 9.009 9.281 739,857 +0.02(+0.21%)
Nov 20, 2023 9.048 9.579 9.048 9.262 429,416 +0.32(+3.59%)
Nov 17, 2023 8.611 9.043 8.611 8.941 301,188 +0.39(+4.55%)
Nov 16, 2023 8.688 8.688 8.407 8.552 276,195 -0.19(-2.22%)
Nov 15, 2023 8.854 8.963 8.708 8.747 220,318 -0.19(-2.17%)
Nov 14, 2023 9.038 9.126 8.912 8.941 153,022 -0.01(-0.11%)
Nov 13, 2023 9.145 9.174 8.951 8.951 142,230 -0.18(-2.02%)
Nov 10, 2023 9.145 9.272 9.029 9.136 213,466 +0.11(+1.18%)
Nov 09, 2023 8.747 9.340 8.747 9.029 372,207 +0.68(+8.15%)
Nov 08, 2023 8.669 8.708 8.203 8.348 290,739 -0.34(-3.91%)
Nov 07, 2023 9.213 9.233 8.620 8.688 391,145 -0.62(-6.68%)
Nov 06, 2023 9.816 9.816 9.301 9.310 223,929 -0.46(-4.68%)
Nov 03, 2023 9.942 10.02 9.758 9.767 136,106 -0.16(-1.57%)
Nov 02, 2023 9.680 9.932 9.680 9.923 186,436 +0.22(+2.30%)
Nov 01, 2023 9.680 9.796 9.592 9.699 179,723 +0.10(+1.01%)
Oct 31, 2023 9.709 9.719 9.485 9.602 214,933 -0.12(-1.20%)
Oct 30, 2023 9.641 9.728 9.505 9.719 281,200 +0.05(+0.50%)
Oct 27, 2023 9.660 9.704 9.466 9.670 222,115 +0.00(+0.00%)
Oct 26, 2023 9.602 9.758 9.340 9.670 127,634 -0.01(-0.10%)
Oct 25, 2023 9.660 9.758 9.485 9.680 310,794 -0.03(-0.30%)
Oct 24, 2023 10.20 10.25 9.689 9.709 339,826 -0.52(-5.13%)
Oct 23, 2023 10.39 10.41 10.16 10.23 225,124 -0.18(-1.77%)
Oct 20, 2023 10.63 10.64 10.35 10.42 222,621 -0.15(-1.38%)
Oct 19, 2023 10.30 10.56 10.28 10.56 214,374 +0.14(+1.31%)
Oct 18, 2023 10.43 10.56 10.41 10.43 115,028 +0.03(+0.28%)
Oct 17, 2023 10.34 10.48 10.30 10.40 308,052 +0.00(+0.00%)
Oct 16, 2023 10.54 10.54 10.24 10.40 228,347 -0.04(-0.37%)
Oct 13, 2023 10.29 10.47 10.20 10.44 317,753 +0.34(+3.37%)
Oct 12, 2023 10.19 10.30 10.02 10.10 199,424 -0.04(-0.38%)
Oct 11, 2023 10.04 10.19 9.942 10.14 240,125 -0.02(-0.19%)
Oct 10, 2023 10.02 10.17 9.903 10.16 237,341 +0.24(+2.45%)
Oct 09, 2023 9.553 9.942 9.526 9.913 382,014 +0.67(+7.26%)
Oct 06, 2023 9.272 9.378 8.912 9.242 320,445 +0.07(+0.74%)
Oct 05, 2023 9.612 9.864 9.048 9.174 396,788 -0.42(-4.36%)
Oct 04, 2023 9.816 9.937 9.311 9.592 747,143 -0.35(-3.52%)
Oct 03, 2023 9.845 10.30 9.767 9.942 1,053,592 +0.08(+0.79%)
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.