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

Geopark Hlds Lmtd (NY: GPRK )

7.990 -0.070 (-0.87%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 31, 2024 8.760 8.760 8.372 8.406 215,824 -0.33(-3.72%)
Jan 30, 2024 8.626 8.769 8.530 8.731 265,624 +0.01(+0.11%)
Jan 29, 2024 8.941 8.951 8.645 8.722 169,546 -0.22(-2.46%)
Jan 26, 2024 8.779 8.941 8.741 8.941 154,290 +0.22(+2.52%)
Jan 25, 2024 8.607 8.741 8.425 8.722 556,667 +0.23(+2.70%)
Jan 24, 2024 8.473 8.663 8.406 8.492 239,302 +0.11(+1.25%)
Jan 23, 2024 8.444 8.540 8.358 8.387 351,637 -0.05(-0.57%)
Jan 22, 2024 8.387 8.540 8.021 8.435 698,093 +0.05(+0.57%)
Jan 19, 2024 8.454 8.674 8.358 8.387 642,621 -0.13(-1.57%)
Jan 18, 2024 8.234 8.540 8.148 8.521 502,134 +0.29(+3.48%)
Jan 17, 2024 8.224 8.301 8.004 8.234 315,942 -0.02(-0.23%)
Jan 16, 2024 8.530 8.530 8.167 8.253 637,977 -0.30(-3.47%)
Jan 12, 2024 8.616 8.712 8.473 8.549 139,981 +0.06(+0.68%)
Jan 11, 2024 8.444 8.568 8.387 8.492 396,070 +0.10(+1.14%)
Jan 10, 2024 8.387 8.494 8.339 8.396 242,736 +0.01(+0.11%)
Jan 09, 2024 8.645 8.645 8.377 8.387 266,920 -0.27(-3.09%)
Jan 08, 2024 8.741 8.741 8.482 8.655 425,118 -0.27(-3.00%)
Jan 05, 2024 8.626 8.922 8.521 8.922 220,997 +0.34(+4.01%)
Jan 04, 2024 8.875 8.894 8.549 8.578 536,201 -0.19(-2.18%)
Jan 03, 2024 8.454 8.817 8.454 8.769 574,492 +0.26(+3.03%)
Jan 02, 2024 8.310 8.664 8.310 8.511 344,873 +0.32(+3.85%)
Dec 29, 2023 8.377 8.377 8.176 8.196 468,570 -0.11(-1.27%)
Dec 28, 2023 8.272 8.492 8.272 8.301 636,922 -0.05(-0.57%)
Dec 27, 2023 8.540 8.568 8.339 8.349 271,931 -0.14(-1.69%)
Dec 26, 2023 8.425 8.559 8.368 8.492 869,455 +0.13(+1.60%)
Dec 22, 2023 8.435 8.482 8.282 8.358 296,803 -0.08(-0.91%)
Dec 21, 2023 8.358 8.459 8.272 8.435 117,681 +0.16(+1.97%)
Dec 20, 2023 8.502 8.645 8.258 8.272 735,242 -0.18(-2.15%)
Dec 19, 2023 8.607 8.607 8.368 8.454 216,267 -0.04(-0.45%)
Dec 18, 2023 8.492 8.664 8.401 8.492 390,085 +0.08(+0.91%)
Dec 15, 2023 8.329 8.435 8.234 8.415 302,415 +0.10(+1.15%)
Dec 14, 2023 8.262 8.358 8.215 8.320 1,134,077 +0.31(+3.82%)
Dec 13, 2023 7.813 8.047 7.756 8.014 249,209 +0.23(+2.95%)
Dec 12, 2023 8.100 8.100 7.698 7.784 369,370 -0.41(-5.02%)
Dec 11, 2023 8.282 8.306 8.176 8.196 303,558 -0.09(-1.04%)
Dec 08, 2023 8.196 8.339 8.186 8.282 213,513 +0.10(+1.17%)
Dec 07, 2023 8.301 8.301 8.109 8.186 400,686 +0.04(+0.47%)
Dec 06, 2023 8.320 8.320 7.980 8.148 472,160 -0.15(-1.84%)
Dec 05, 2023 8.473 8.511 8.234 8.301 173,095 -0.20(-2.36%)
Dec 04, 2023 8.808 8.855 8.502 8.502 191,785 -0.38(-4.31%)
Dec 01, 2023 8.645 8.980 8.626 8.884 408,546 +0.24(+2.77%)
Nov 30, 2023 8.769 8.903 8.511 8.645 281,983 -0.11(-1.31%)
Nov 29, 2023 8.913 8.989 8.722 8.760 170,260 -0.11(-1.29%)
Nov 28, 2023 8.865 8.970 8.750 8.875 312,063 +0.01(+0.11%)
Nov 27, 2023 8.999 8.999 8.827 8.865 143,846 -0.15(-1.70%)
Nov 24, 2023 8.941 9.238 8.932 9.018 103,269 +0.07(+0.79%)
Nov 22, 2023 8.891 8.957 8.768 8.947 117,009 -0.06(-0.63%)
Nov 21, 2023 8.881 9.023 8.740 9.004 762,664 +0.02(+0.21%)
Nov 20, 2023 8.777 9.293 8.777 8.985 442,653 +0.31(+3.59%)
Nov 17, 2023 8.353 8.773 8.353 8.674 310,472 +0.38(+4.55%)
Nov 16, 2023 8.429 8.429 8.155 8.297 284,708 -0.19(-2.22%)
Nov 15, 2023 8.589 8.695 8.447 8.485 227,110 -0.19(-2.17%)
Nov 14, 2023 8.768 8.853 8.645 8.674 157,739 -0.01(-0.11%)
Nov 13, 2023 8.872 8.900 8.683 8.683 146,615 -0.18(-2.02%)
Nov 10, 2023 8.872 8.994 8.759 8.862 220,046 +0.10(+1.18%)
Nov 09, 2023 8.485 9.060 8.485 8.759 383,680 +0.66(+8.15%)
Nov 08, 2023 8.410 8.447 7.957 8.099 299,701 -0.33(-3.91%)
Nov 07, 2023 8.938 8.957 8.363 8.429 403,202 -0.60(-6.68%)
Nov 06, 2023 9.522 9.522 9.023 9.032 230,832 -0.44(-4.68%)
Nov 03, 2023 9.645 9.720 9.466 9.475 140,302 -0.15(-1.57%)
Nov 02, 2023 9.390 9.635 9.390 9.626 192,183 +0.22(+2.30%)
Nov 01, 2023 9.390 9.503 9.305 9.409 185,263 +0.09(+1.01%)
Oct 31, 2023 9.419 9.428 9.202 9.315 221,558 -0.11(-1.20%)
Oct 30, 2023 9.353 9.437 9.221 9.428 289,869 +0.05(+0.50%)
Oct 27, 2023 9.371 9.414 9.183 9.381 228,962 +0.00(+0.00%)
Oct 26, 2023 9.315 9.466 9.060 9.381 131,568 -0.01(-0.10%)
Oct 25, 2023 9.371 9.466 9.202 9.390 320,374 -0.03(-0.30%)
Oct 24, 2023 9.899 9.947 9.400 9.419 350,301 -0.51(-5.13%)
Oct 23, 2023 10.08 10.10 9.859 9.928 232,063 -0.18(-1.77%)
Oct 20, 2023 10.31 10.32 10.04 10.11 229,484 -0.14(-1.38%)
Oct 19, 2023 9.994 10.25 9.975 10.25 220,982 +0.13(+1.30%)
Oct 18, 2023 10.12 10.25 10.10 10.12 118,574 +0.03(+0.28%)
Oct 17, 2023 10.03 10.17 9.994 10.09 317,548 +0.00(+0.00%)
Oct 16, 2023 10.22 10.22 9.938 10.09 235,386 -0.04(-0.37%)
Oct 13, 2023 9.984 10.15 9.899 10.13 327,548 +0.33(+3.37%)
Oct 12, 2023 9.890 9.994 9.720 9.796 205,571 -0.04(-0.38%)
Oct 11, 2023 9.739 9.887 9.645 9.833 247,527 -0.02(-0.19%)
Oct 10, 2023 9.720 9.862 9.607 9.852 244,658 +0.24(+2.45%)
Oct 09, 2023 9.268 9.644 9.241 9.617 393,790 +0.65(+7.26%)
Oct 06, 2023 8.994 9.098 8.645 8.966 330,322 +0.07(+0.74%)
Oct 05, 2023 9.324 9.569 8.777 8.900 409,019 -0.41(-4.36%)
Oct 04, 2023 9.522 9.640 9.032 9.305 770,174 -0.34(-3.52%)
Oct 03, 2023 9.551 9.994 9.475 9.645 1,086,070 +0.08(+0.79%)
Oct 02, 2023 9.796 9.800 9.334 9.569 580,367 -0.12(-1.26%)
Sep 29, 2023 9.937 9.937 9.635 9.692 149,616 -0.20(-2.00%)
Sep 28, 2023 9.937 10.13 9.848 9.890 286,988 -0.05(-0.47%)
Sep 27, 2023 9.598 10.05 9.598 9.937 342,900 +0.46(+4.88%)
Sep 26, 2023 9.513 9.654 9.461 9.475 246,305 -0.09(-0.99%)
Sep 25, 2023 9.428 9.631 9.513 9.569 219,441 +0.14(+1.50%)
Sep 22, 2023 9.598 9.824 9.428 9.428 697,910 -0.10(-1.09%)
Sep 21, 2023 9.758 9.758 9.494 9.532 506,921 +0.00(+0.00%)
Sep 20, 2023 9.607 9.753 9.503 9.532 217,286 -0.05(-0.49%)
Sep 19, 2023 9.683 9.711 9.579 9.579 252,778 +0.08(+0.79%)
Sep 18, 2023 9.447 9.532 9.409 9.503 185,248 +0.05(+0.50%)
Sep 15, 2023 9.145 9.551 9.117 9.456 634,305 +0.27(+2.98%)
Sep 14, 2023 8.994 9.183 8.909 9.183 581,845 +0.30(+3.40%)
Sep 13, 2023 9.041 9.202 8.839 8.881 562,110 -0.15(-1.67%)
Sep 12, 2023 8.947 9.173 8.853 9.032 1,629,080 +0.26(+3.01%)
Sep 11, 2023 8.740 9.070 8.676 8.768 2,497,084 +0.10(+1.20%)
Sep 08, 2023 8.759 8.796 8.617 8.664 835,431 -0.03(-0.33%)
Sep 07, 2023 8.862 8.914 8.655 8.693 161,055 -0.20(-2.23%)
Sep 06, 2023 8.768 8.909 8.711 8.891 278,331 +0.11(+1.29%)
Sep 05, 2023 8.825 9.117 8.768 8.777 425,393 -0.08(-0.85%)
Sep 01, 2023 9.155 9.282 8.693 8.853 858,840 -0.19(-2.09%)
Aug 31, 2023 9.239 9.268 9.013 9.041 263,641 -0.15(-1.64%)
Aug 30, 2023 8.985 9.249 8.936 9.192 93,921 +0.16(+1.77%)
Aug 29, 2023 8.834 9.098 8.834 9.032 123,165 +0.24(+2.68%)
Aug 28, 2023 8.806 8.928 8.774 8.796 52,935 +0.05(+0.54%)
Aug 25, 2023 8.796 8.796 8.674 8.749 105,244 +0.00(+0.00%)
Aug 24, 2023 8.749 8.853 8.693 8.749 161,539 -0.08(-0.85%)
Aug 23, 2023 8.787 8.928 8.674 8.825 190,769 -0.02(-0.19%)
Aug 22, 2023 9.000 9.111 8.795 8.842 261,401 -0.07(-0.73%)
Aug 21, 2023 9.009 9.176 8.507 8.907 1,058,530 -0.04(-0.42%)
Aug 18, 2023 9.018 9.111 8.781 8.944 159,110 -0.15(-1.64%)
Aug 17, 2023 9.037 9.251 9.037 9.093 253,495 +0.17(+1.88%)
Aug 16, 2023 8.888 9.130 8.786 8.925 136,377 +0.06(+0.63%)
Aug 15, 2023 9.074 9.121 8.842 8.869 109,993 -0.35(-3.83%)
Aug 14, 2023 9.344 9.344 8.879 9.223 213,665 -0.18(-1.88%)
Aug 11, 2023 9.167 9.567 9.167 9.399 241,855 +0.21(+2.33%)
Aug 10, 2023 9.334 9.372 8.935 9.186 175,091 +0.01(+0.10%)
Aug 09, 2023 9.037 9.404 9.009 9.176 495,563 +0.13(+1.44%)
Aug 08, 2023 8.879 9.065 8.693 9.046 154,337 -0.03(-0.31%)
Aug 07, 2023 8.953 9.102 8.832 9.074 203,576 +0.16(+1.77%)
Aug 04, 2023 8.730 9.023 8.637 8.916 176,841 +0.20(+2.35%)
Aug 03, 2023 8.907 8.990 8.693 8.711 121,589 -0.21(-2.40%)
Aug 02, 2023 9.232 9.232 8.804 8.925 116,665 -0.40(-4.29%)
Aug 01, 2023 9.316 9.427 9.251 9.325 111,727 -0.07(-0.79%)
Jul 31, 2023 9.381 9.520 9.139 9.399 239,675 +0.12(+1.30%)
Jul 28, 2023 9.325 9.325 9.176 9.279 66,921 +0.01(+0.10%)
Jul 27, 2023 9.334 9.530 9.186 9.269 172,618 -0.03(-0.30%)
Jul 26, 2023 9.121 9.344 9.083 9.297 151,342 +0.19(+2.04%)
Jul 25, 2023 9.028 9.232 8.935 9.111 219,750 -0.19(-2.00%)
Jul 24, 2023 9.288 9.530 9.251 9.297 177,352 -0.03(-0.30%)
Jul 21, 2023 9.297 9.437 9.209 9.325 123,372 +0.11(+1.21%)
Jul 20, 2023 9.009 9.269 8.897 9.213 128,822 +0.26(+2.91%)
Jul 19, 2023 9.241 9.381 8.851 8.953 94,364 -0.34(-3.70%)
Jul 18, 2023 9.093 9.362 9.093 9.297 76,048 +0.14(+1.52%)
Jul 17, 2023 9.055 9.358 9.055 9.158 139,202 -0.07(-0.81%)
Jul 14, 2023 9.306 9.325 9.055 9.232 157,154 -0.14(-1.49%)
Jul 13, 2023 9.195 9.474 9.111 9.372 71,601 +0.24(+2.65%)
Jul 12, 2023 9.130 9.186 8.879 9.130 150,033 +0.11(+1.24%)
Jul 11, 2023 8.786 9.028 8.721 9.018 49,705 +0.19(+2.11%)
Jul 10, 2023 9.046 9.046 8.804 8.832 33,693 -0.20(-2.26%)
Jul 07, 2023 8.572 9.288 8.572 9.037 225,171 +0.43(+4.97%)
Jul 06, 2023 8.646 8.749 8.395 8.609 98,609 -0.13(-1.49%)
Jul 05, 2023 8.925 9.046 8.209 8.739 314,878 -0.43(-4.67%)
Jul 03, 2023 9.204 9.390 9.121 9.167 77,806 -0.05(-0.50%)
Jun 30, 2023 9.223 9.279 8.981 9.213 49,099 +0.06(+0.61%)
Jun 29, 2023 9.232 9.288 9.074 9.158 37,377 +0.03(+0.31%)
Jun 28, 2023 9.121 9.195 8.804 9.130 79,764 -0.06(-0.61%)
Jun 27, 2023 9.232 9.418 9.074 9.186 96,132 -0.04(-0.40%)
Jun 26, 2023 9.158 9.288 9.158 9.223 65,772 +0.09(+1.02%)
Jun 23, 2023 9.204 9.279 9.121 9.130 59,223 -0.17(-1.80%)
Jun 22, 2023 9.539 9.539 9.260 9.297 77,938 -0.34(-3.57%)
Jun 21, 2023 9.669 9.827 9.604 9.641 59,397 -0.07(-0.67%)
Jun 20, 2023 9.623 9.762 9.390 9.706 118,943 +0.07(+0.68%)
Jun 16, 2023 9.557 9.641 9.297 9.641 159,941 +0.15(+1.57%)
Jun 15, 2023 9.483 9.618 9.316 9.492 52,178 -0.13(-1.35%)
May 08, 2023 9.586 9.935 9.586 9.623 236,167 +0.28(+3.05%)
May 05, 2023 9.136 9.476 9.136 9.338 163,680 +0.60(+6.83%)
May 04, 2023 9.200 9.462 8.365 8.741 380,856 -0.59(-6.30%)
May 03, 2023 9.485 9.613 9.283 9.329 197,553 -0.27(-2.78%)
May 02, 2023 10.01 10.01 9.365 9.595 191,588 -0.38(-3.78%)
May 01, 2023 9.971 10.19 9.834 9.971 134,700 -0.06(-0.64%)
Apr 28, 2023 9.613 10.15 9.567 10.04 157,880 +0.39(+4.09%)
Apr 27, 2023 9.861 9.971 9.604 9.641 240,480 -0.25(-2.51%)
Apr 26, 2023 10.39 10.45 9.861 9.889 180,586 -0.52(-5.03%)
Apr 25, 2023 10.52 10.62 10.22 10.41 183,761 -0.27(-2.49%)
Apr 24, 2023 10.30 10.77 10.28 10.68 82,930 +0.39(+3.75%)
Apr 21, 2023 10.38 10.47 10.23 10.29 177,497 -0.12(-1.15%)
Apr 20, 2023 10.39 10.54 10.22 10.41 155,268 -0.08(-0.79%)
Apr 19, 2023 10.56 10.56 10.11 10.49 164,173 -0.18(-1.72%)
Apr 18, 2023 10.61 10.77 10.44 10.68 121,075 +0.06(+0.61%)
Apr 17, 2023 10.95 11.07 10.60 10.61 201,941 -0.30(-2.78%)
Apr 14, 2023 10.72 11.07 10.72 10.92 107,440 +0.24(+2.24%)
Apr 13, 2023 10.42 10.68 10.42 10.68 289,418 +0.28(+2.65%)
Apr 12, 2023 10.53 10.60 10.28 10.40 185,647 +0.01(+0.09%)
Apr 11, 2023 10.40 10.44 10.27 10.39 225,170 +0.11(+1.07%)
Apr 10, 2023 10.27 10.50 10.27 10.28 154,619 +0.05(+0.54%)
Apr 06, 2023 10.31 10.32 10.17 10.23 130,711 -0.07(-0.71%)
Apr 05, 2023 10.43 10.44 10.12 10.30 215,111 -0.20(-1.92%)
Apr 04, 2023 10.70 10.72 10.37 10.50 145,857 -0.22(-2.06%)
Apr 03, 2023 10.81 11.04 10.49 10.72 266,568 +0.29(+2.82%)
Mar 31, 2023 10.40 10.54 10.33 10.43 102,021 +0.06(+0.53%)
Mar 30, 2023 10.48 10.48 10.24 10.38 140,337 +0.04(+0.36%)
Mar 29, 2023 10.27 10.52 10.21 10.34 105,104 +0.21(+2.08%)
Mar 28, 2023 9.962 10.33 9.926 10.13 82,359 +0.13(+1.29%)
Mar 27, 2023 9.815 10.02 9.668 9.999 81,533 +0.41(+4.31%)
Mar 24, 2023 9.439 9.714 9.365 9.586 154,493 -0.04(-0.38%)
Mar 23, 2023 9.852 9.999 9.549 9.623 243,690 -0.15(-1.50%)
Mar 22, 2023 9.981 10.01 9.751 9.769 209,212 -0.19(-1.94%)
Mar 21, 2023 9.733 10.10 9.733 9.962 242,736 +0.35(+3.63%)
Mar 20, 2023 9.541 9.795 9.341 9.613 556,303 +0.10(+1.05%)
Mar 17, 2023 9.840 9.840 9.405 9.514 299,283 -0.37(-3.76%)
Mar 16, 2023 9.777 9.913 9.378 9.885 261,397 -0.03(-0.27%)
Mar 15, 2023 10.31 10.34 9.595 9.913 291,595 -0.79(-7.37%)
Mar 14, 2023 10.62 10.94 10.52 10.70 340,957 +0.07(+0.68%)
Mar 13, 2023 10.67 10.80 10.43 10.63 243,020 -0.36(-3.30%)
Mar 10, 2023 11.15 11.25 10.77 10.99 251,325 -0.27(-2.42%)
Mar 09, 2023 12.50 12.68 11.24 11.26 154,277 -0.65(-5.48%)
Mar 08, 2023 11.92 12.08 11.79 11.92 68,374 -0.02(-0.15%)
Mar 07, 2023 12.24 12.36 11.93 11.94 82,810 -0.42(-3.38%)
Mar 06, 2023 12.36 12.42 12.17 12.35 106,350 -0.01(-0.07%)
Mar 03, 2023 11.90 12.41 11.81 12.36 92,757 +0.35(+2.95%)
Mar 02, 2023 12.23 12.24 12.01 12.01 96,697 -0.22(-1.78%)
Mar 01, 2023 11.70 12.24 11.70 12.23 116,365 +0.49(+4.17%)
Feb 28, 2023 11.84 11.84 11.49 11.74 170,083 +0.07(+0.62%)
Feb 27, 2023 11.70 11.82 11.50 11.66 81,423 +0.04(+0.31%)
Feb 24, 2023 11.10 11.64 11.06 11.63 135,514 +0.44(+3.89%)
Feb 23, 2023 11.41 11.61 11.17 11.19 166,488 -0.03(-0.24%)
Feb 22, 2023 11.51 11.57 11.18 11.22 220,453 -0.24(-2.06%)
Feb 21, 2023 11.63 11.80 11.33 11.45 135,608 -0.29(-2.47%)
Feb 17, 2023 12.22 12.22 11.71 11.74 135,676 -0.63(-5.13%)
Feb 16, 2023 12.28 12.60 12.23 12.38 101,561 -0.04(-0.29%)
Feb 15, 2023 12.42 12.57 12.22 12.42 111,351 -0.16(-1.30%)
Feb 14, 2023 12.43 12.62 12.28 12.58 69,545 +0.05(+0.43%)
Feb 13, 2023 12.52 12.69 12.42 12.52 77,209 +0.00(+0.00%)
Feb 10, 2023 12.31 12.67 12.24 12.52 136,162 +0.34(+2.83%)
Feb 09, 2023 12.38 12.49 12.10 12.18 143,274 -0.22(-1.76%)
Feb 08, 2023 12.33 12.75 12.33 12.40 306,968 +0.05(+0.37%)
Feb 07, 2023 11.94 12.38 11.80 12.35 176,911 +0.38(+3.18%)
Feb 06, 2023 12.51 12.74 11.66 11.97 308,062 -0.76(-5.98%)
Feb 03, 2023 12.89 13.16 12.64 12.73 324,092 -0.26(-2.02%)
Feb 02, 2023 13.46 13.46 12.92 13.00 196,991 -0.56(-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.