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

Geopark Hlds Lmtd (NY: GPRK )

9.950 +0.160 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 6.787 6.941 6.669 6.678 63,373 -0.01(-0.14%)
Sep 29, 2020 6.977 7.086 6.587 6.687 78,524 -0.34(-4.78%)
Sep 28, 2020 7.141 7.277 6.995 7.023 55,193 -0.06(-0.90%)
Sep 25, 2020 7.131 7.195 6.814 7.086 64,476 -0.03(-0.38%)
Sep 24, 2020 7.249 7.304 7.014 7.113 89,778 -0.04(-0.51%)
Sep 23, 2020 7.249 7.249 6.886 7.150 120,237 -0.12(-1.62%)
Sep 22, 2020 7.258 7.322 7.032 7.268 105,494 +0.00(+0.00%)
Sep 21, 2020 7.458 7.458 7.258 7.268 47,453 -0.34(-4.42%)
Sep 18, 2020 7.730 7.756 7.304 7.603 153,420 -0.16(-2.10%)
Sep 17, 2020 7.694 7.830 7.458 7.767 91,155 +0.05(+0.71%)
Sep 16, 2020 7.630 7.894 7.558 7.712 43,394 +0.16(+2.16%)
Sep 15, 2020 7.258 7.603 7.258 7.549 73,474 +0.40(+5.58%)
Sep 14, 2020 7.386 7.395 7.050 7.150 231,350 -0.21(-2.84%)
Sep 11, 2020 7.286 7.404 7.268 7.358 49,046 +0.07(+1.00%)
Sep 10, 2020 7.576 7.576 7.160 7.286 172,700 -0.27(-3.60%)
Sep 09, 2020 7.640 7.748 7.467 7.558 149,475 -0.08(-1.07%)
Sep 08, 2020 7.939 7.948 7.485 7.640 154,739 -0.42(-5.18%)
Sep 04, 2020 8.266 8.293 7.993 8.057 62,933 -0.15(-1.77%)
Sep 03, 2020 8.211 8.311 8.057 8.202 50,230 +0.04(+0.44%)
Sep 02, 2020 8.030 8.193 8.030 8.166 84,907 +0.12(+1.47%)
Sep 01, 2020 8.148 8.284 7.957 8.048 68,900 -0.05(-0.56%)
Aug 31, 2020 8.402 8.402 8.048 8.093 72,324 -0.23(-2.73%)
Aug 28, 2020 8.184 8.551 8.184 8.320 44,637 +0.20(+2.46%)
Aug 27, 2020 8.302 8.338 8.039 8.120 85,458 -0.18(-2.19%)
Aug 26, 2020 8.610 8.619 8.220 8.302 152,004 -0.32(-3.68%)
Aug 25, 2020 8.492 8.629 8.275 8.619 91,115 +0.14(+1.60%)
Aug 24, 2020 8.601 8.692 8.393 8.483 69,976 -0.01(-0.11%)
Aug 21, 2020 8.765 8.765 8.311 8.492 123,992 -0.29(-3.31%)
Aug 20, 2020 9.028 9.150 8.774 8.783 96,638 -0.44(-4.72%)
Aug 19, 2020 8.937 9.236 8.892 9.218 129,354 +0.24(+2.73%)
Aug 18, 2020 9.245 9.309 8.892 8.973 122,843 -0.32(-3.42%)
Aug 17, 2020 9.472 9.472 9.150 9.291 81,947 -0.17(-1.82%)
Aug 14, 2020 9.291 9.481 9.164 9.463 124,654 +0.14(+1.46%)
Aug 13, 2020 9.291 9.645 9.291 9.327 107,162 +0.02(+0.19%)
Aug 12, 2020 9.463 9.463 8.991 9.309 188,021 +0.05(+0.49%)
Aug 11, 2020 9.645 9.735 9.191 9.264 108,935 -0.24(-2.58%)
Aug 10, 2020 9.118 9.554 9.055 9.509 83,102 +0.38(+4.17%)
Aug 07, 2020 8.919 9.155 8.846 9.128 106,578 +0.09(+1.00%)
Aug 06, 2020 8.892 9.073 8.864 9.037 82,865 +0.17(+1.94%)
Aug 05, 2020 9.073 9.073 8.810 8.864 174,837 +0.05(+0.62%)
Aug 04, 2020 8.801 9.182 8.801 8.810 70,274 -0.02(-0.21%)
Aug 03, 2020 8.910 9.010 8.674 8.828 100,803 -0.06(-0.71%)
Jul 31, 2020 8.892 8.928 8.619 8.892 111,648 +0.00(+0.00%)
Jul 30, 2020 9.064 9.064 8.565 8.892 229,289 -0.34(-3.73%)
Jul 29, 2020 9.173 9.259 8.964 9.236 282,141 +0.12(+1.29%)
Jul 28, 2020 9.082 9.227 8.896 9.118 350,905 +0.00(+0.00%)
Jul 27, 2020 8.892 9.264 8.683 9.118 390,394 +0.26(+2.97%)
Jul 24, 2020 8.139 8.955 8.139 8.855 614,233 +0.69(+8.44%)
Jul 23, 2020 8.084 8.356 7.966 8.166 376,302 +0.05(+0.56%)
Jul 22, 2020 8.293 8.293 7.821 8.120 614,017 -0.17(-2.08%)
Jul 21, 2020 7.966 8.356 7.871 8.293 795,517 +0.51(+6.53%)
Jul 20, 2020 7.948 8.075 7.785 7.785 134,902 -0.16(-2.05%)
Jul 17, 2020 8.266 8.356 7.939 7.948 349,825 -0.20(-2.45%)
Jul 16, 2020 8.429 8.483 8.102 8.148 152,156 -0.34(-3.96%)
Jul 15, 2020 8.737 8.883 8.384 8.483 119,600 -0.09(-1.06%)
Jul 14, 2020 8.665 8.765 8.402 8.574 187,390 -0.19(-2.17%)
Jul 13, 2020 9.599 9.599 8.737 8.765 132,929 -0.70(-7.38%)
Jul 10, 2020 9.082 9.527 9.082 9.463 152,979 +0.32(+3.47%)
Jul 09, 2020 9.663 9.754 9.128 9.146 80,484 -0.52(-5.35%)
Jul 08, 2020 9.690 9.980 9.363 9.663 114,800 -0.06(-0.65%)
Jul 07, 2020 9.772 10.11 9.672 9.726 200,128 -0.15(-1.47%)
Jul 06, 2020 10.03 10.23 9.672 9.872 126,433 -0.02(-0.18%)
Jul 02, 2020 9.236 10.05 9.182 9.890 141,186 +0.87(+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.