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 (%)
Sep 30, 2020 6.695 6.847 6.578 6.587 64,243 -0.01(-0.14%)
Sep 29, 2020 6.883 6.990 6.498 6.596 79,603 -0.33(-4.78%)
Sep 28, 2020 7.044 7.178 6.901 6.927 55,952 -0.06(-0.90%)
Sep 25, 2020 7.035 7.097 6.722 6.990 65,362 -0.03(-0.38%)
Sep 24, 2020 7.151 7.205 6.918 7.017 91,012 -0.04(-0.51%)
Sep 23, 2020 7.151 7.151 6.793 7.053 121,890 -0.12(-1.62%)
Sep 22, 2020 7.160 7.223 6.936 7.169 106,944 +0.00(+0.00%)
Sep 21, 2020 7.357 7.357 7.160 7.169 48,105 -0.33(-4.42%)
Sep 18, 2020 7.625 7.651 7.205 7.500 155,529 -0.16(-2.10%)
Sep 17, 2020 7.590 7.724 7.357 7.661 92,407 +0.05(+0.71%)
Sep 16, 2020 7.527 7.787 7.455 7.608 43,990 +0.16(+2.16%)
Sep 15, 2020 7.160 7.500 7.160 7.446 74,484 +0.39(+5.58%)
Sep 14, 2020 7.285 7.294 6.954 7.053 234,530 -0.21(-2.84%)
Sep 11, 2020 7.187 7.303 7.169 7.259 49,720 +0.07(+1.00%)
Sep 10, 2020 7.473 7.473 7.063 7.187 175,074 -0.27(-3.60%)
Sep 09, 2020 7.536 7.642 7.366 7.455 151,530 -0.08(-1.07%)
Sep 08, 2020 7.831 7.840 7.384 7.536 156,866 -0.41(-5.18%)
Sep 04, 2020 8.154 8.180 7.885 7.948 63,798 -0.14(-1.77%)
Sep 03, 2020 8.100 8.198 7.948 8.091 50,921 +0.04(+0.44%)
Sep 02, 2020 7.921 8.082 7.921 8.055 86,073 +0.12(+1.47%)
Sep 01, 2020 8.037 8.171 7.849 7.939 69,847 -0.04(-0.56%)
Aug 31, 2020 8.288 8.288 7.939 7.983 73,318 -0.22(-2.73%)
Aug 28, 2020 8.073 8.435 8.073 8.207 45,250 +0.20(+2.46%)
Aug 27, 2020 8.189 8.225 7.930 8.010 86,632 -0.18(-2.19%)
Aug 26, 2020 8.494 8.503 8.109 8.189 154,093 -0.31(-3.68%)
Aug 25, 2020 8.377 8.512 8.162 8.503 92,367 +0.13(+1.60%)
Aug 24, 2020 8.485 8.574 8.279 8.368 70,937 -0.01(-0.11%)
Aug 21, 2020 8.646 8.646 8.198 8.377 125,696 -0.29(-3.31%)
Aug 20, 2020 8.905 9.026 8.655 8.664 97,966 -0.43(-4.72%)
Aug 19, 2020 8.816 9.111 8.771 9.093 131,132 +0.24(+2.73%)
Aug 18, 2020 9.120 9.183 8.771 8.852 124,531 -0.31(-3.42%)
Aug 17, 2020 9.344 9.344 9.026 9.165 83,073 -0.17(-1.82%)
Aug 14, 2020 9.165 9.353 9.040 9.335 126,367 +0.13(+1.46%)
Aug 13, 2020 9.165 9.514 9.165 9.201 108,635 +0.02(+0.19%)
Aug 12, 2020 9.335 9.335 8.870 9.183 190,605 +0.04(+0.49%)
Aug 11, 2020 9.514 9.603 9.066 9.138 110,432 -0.24(-2.58%)
Aug 10, 2020 8.995 9.424 8.932 9.380 84,244 +0.38(+4.17%)
Aug 07, 2020 8.798 9.031 8.726 9.004 108,043 +0.09(+1.00%)
Aug 06, 2020 8.771 8.950 8.744 8.914 84,004 +0.17(+1.94%)
Aug 05, 2020 8.950 8.950 8.691 8.744 177,240 +0.05(+0.62%)
Aug 04, 2020 8.682 9.057 8.682 8.691 71,240 -0.02(-0.21%)
Aug 03, 2020 8.789 8.887 8.556 8.708 102,188 -0.06(-0.71%)
Jul 31, 2020 8.771 8.807 8.503 8.771 113,183 +0.00(+0.00%)
Jul 30, 2020 8.941 8.941 8.449 8.771 232,441 -0.34(-3.73%)
Jul 29, 2020 9.049 9.134 8.843 9.111 286,019 +0.12(+1.29%)
Jul 28, 2020 8.959 9.102 8.776 8.995 355,727 +0.00(+0.00%)
Jul 27, 2020 8.771 9.138 8.565 8.995 395,759 +0.26(+2.97%)
Jul 24, 2020 8.028 8.834 8.028 8.735 622,674 +0.68(+8.44%)
Jul 23, 2020 7.975 8.243 7.858 8.055 381,474 +0.04(+0.56%)
Jul 22, 2020 8.180 8.180 7.715 8.010 622,455 -0.17(-2.08%)
Jul 21, 2020 7.858 8.243 7.764 8.180 806,450 +0.50(+6.53%)
Jul 20, 2020 7.840 7.966 7.679 7.679 136,756 -0.16(-2.05%)
Jul 17, 2020 8.154 8.243 7.831 7.840 354,632 -0.20(-2.45%)
Jul 16, 2020 8.315 8.368 7.992 8.037 154,247 -0.33(-3.96%)
Jul 15, 2020 8.619 8.762 8.270 8.368 121,244 -0.09(-1.06%)
Jul 14, 2020 8.547 8.646 8.288 8.458 189,965 -0.19(-2.17%)
Jul 13, 2020 9.469 9.469 8.619 8.646 134,756 -0.69(-7.38%)
Jul 10, 2020 8.959 9.398 8.959 9.335 155,082 +0.31(+3.47%)
Jul 09, 2020 9.532 9.621 9.004 9.022 81,590 -0.51(-5.35%)
Jul 08, 2020 9.559 9.845 9.236 9.532 116,378 -0.06(-0.65%)
Jul 07, 2020 9.639 9.970 9.541 9.595 202,879 -0.14(-1.47%)
Jul 06, 2020 9.890 10.09 9.541 9.738 128,170 -0.02(-0.18%)
Jul 02, 2020 9.111 9.912 9.057 9.756 143,126 +0.86(+9.66%)
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.