Skip to main content

Geopark Hlds Lmtd (NY: GPRK )

10.63 +0.36 (+3.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 12.64 12.79 242,735 +0.15(+1.22%)
Jan 28, 2022 12.64 12.83 12.05 12.64 529,826 +0.06(+0.51%)
Jan 27, 2022 12.69 13.18 12.29 12.57 303,208 +0.11(+0.87%)
Jan 26, 2022 12.34 12.64 12.10 12.46 572,860 +0.29(+2.39%)
Jan 25, 2022 12.06 12.43 11.57 12.17 509,109 +0.02(+0.15%)
Jan 24, 2022 12.10 12.27 11.78 12.15 504,078 -0.17(-1.40%)
Jan 21, 2022 12.36 12.67 12.18 12.33 210,400 -0.14(-1.09%)
Jan 20, 2022 12.75 13.06 12.39 12.46 342,694 -0.34(-2.62%)
Jan 19, 2022 12.44 13.01 12.40 12.80 759,688 +0.36(+2.92%)
Jan 18, 2022 12.25 12.77 12.24 12.44 424,179 +0.18(+1.48%)
Jan 14, 2022 12.25 0 +0.55(+4.73%)
Jan 13, 2022 11.85 12.16 11.38 11.70 1,296,711 -0.08(-0.69%)
Jan 12, 2022 11.43 11.92 11.43 11.78 254,044 +0.41(+3.59%)
Jan 11, 2022 10.96 11.41 10.90 11.37 133,552 +0.50(+4.59%)
Jan 10, 2022 11.05 11.07 10.68 10.87 128,269 -0.09(-0.83%)
Jan 07, 2022 10.98 11.06 10.77 10.97 69,866 +0.00(+0.00%)
Jan 06, 2022 10.98 11.07 10.75 10.97 115,719 +0.23(+2.11%)
Jan 05, 2022 10.89 11.05 10.55 10.74 261,878 -0.14(-1.25%)
Jan 04, 2022 10.71 10.98 10.38 10.87 383,950 +0.33(+3.10%)
Jan 03, 2022 10.28 10.93 10.28 10.55 259,949 +0.15(+1.48%)
Dec 31, 2021 10.08 10.42 9.989 10.39 138,665 +0.26(+2.60%)
Dec 30, 2021 10.05 10.22 9.717 10.13 175,982 +0.13(+1.27%)
Dec 29, 2021 9.912 10.06 9.740 10.00 158,095 +0.11(+1.10%)
Dec 28, 2021 10.20 10.25 9.867 9.894 300,929 -0.25(-2.50%)
Dec 27, 2021 9.948 10.22 9.840 10.15 188,077 +0.26(+2.66%)
Dec 23, 2021 9.567 10.03 9.392 9.885 189,874 +0.46(+4.91%)
Dec 22, 2021 9.486 9.740 9.259 9.422 127,332 -0.08(-0.86%)
Dec 21, 2021 9.522 9.813 9.413 9.504 251,528 +0.14(+1.45%)
Dec 20, 2021 9.495 9.495 9.195 9.368 317,280 -0.40(-4.09%)
Dec 17, 2021 9.894 9.991 9.613 9.767 112,755 -0.18(-1.82%)
Dec 16, 2021 10.02 10.47 9.921 9.948 161,339 -0.05(-0.54%)
Dec 15, 2021 9.939 10.20 9.449 10.00 231,282 +0.04(+0.36%)
Dec 14, 2021 10.26 10.40 9.958 9.967 112,430 -0.35(-3.43%)
Dec 13, 2021 10.53 10.53 10.30 10.32 102,223 -0.38(-3.56%)
Dec 10, 2021 10.94 10.97 10.53 10.70 76,394 -0.05(-0.51%)
Dec 09, 2021 10.89 10.89 10.59 10.76 115,837 -0.07(-0.67%)
Dec 08, 2021 11.06 11.23 10.82 10.83 86,425 -0.15(-1.32%)
Dec 07, 2021 10.83 11.12 10.74 10.97 364,115 +0.25(+2.37%)
Dec 06, 2021 10.79 10.97 10.49 10.72 86,387 +0.10(+0.94%)
Dec 03, 2021 10.69 10.80 10.45 10.62 191,311 +0.15(+1.39%)
Dec 02, 2021 10.28 10.60 10.18 10.47 417,192 +0.11(+1.05%)
Dec 01, 2021 10.84 10.93 10.32 10.37 131,286 -0.19(-1.81%)
Nov 30, 2021 10.65 10.71 10.28 10.56 278,514 -0.34(-3.16%)
Nov 29, 2021 11.44 11.48 10.85 10.90 120,636 -0.11(-0.99%)
Nov 26, 2021 10.89 11.06 10.29 11.01 128,818 -0.28(-2.49%)
Nov 24, 2021 11.35 11.59 11.20 11.29 123,640 -0.15(-1.27%)
Nov 23, 2021 11.43 11.88 11.08 11.44 285,041 +0.13(+1.12%)
Nov 22, 2021 11.06 11.43 10.87 11.31 333,381 +0.23(+2.06%)
Nov 19, 2021 10.95 11.37 10.83 11.08 222,960 -0.45(-3.92%)
Nov 18, 2021 11.34 11.57 11.45 11.53 561,539 +0.27(+2.41%)
Nov 17, 2021 11.44 11.53 11.09 11.26 206,336 -0.20(-1.74%)
Nov 16, 2021 11.92 11.92 11.44 11.46 164,457 -0.53(-4.45%)
Nov 15, 2021 12.14 12.29 11.76 12.00 178,752 -0.25(-2.07%)
Nov 12, 2021 12.22 12.59 12.01 12.25 219,237 -0.07(-0.59%)
Nov 11, 2021 12.97 13.00 12.21 12.32 324,250 -0.27(-2.16%)
Nov 10, 2021 13.02 12.59 295,966 -0.53(-4.07%)
Nov 09, 2021 13.06 13.22 12.70 13.13 164,911 +0.11(+0.83%)
Nov 08, 2021 13.20 13.52 12.76 13.02 257,850 -0.19(-1.44%)
Nov 05, 2021 13.05 13.27 12.53 13.21 195,214 +0.35(+2.74%)
Nov 04, 2021 13.36 13.41 12.59 12.86 293,507 -0.28(-2.13%)
Nov 03, 2021 13.27 13.57 12.95 13.14 244,524 -0.46(-3.39%)
Nov 02, 2021 13.79 14.16 13.31 13.60 236,760 -0.27(-1.96%)
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.