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 (%)
Nov 30, 2018 13.50 13.69 13.08 13.62 150,951 +0.12(+0.92%)
Nov 29, 2018 13.55 13.81 13.28 13.50 326,334 +0.09(+0.66%)
Nov 28, 2018 13.28 13.54 13.17 13.41 280,026 +0.10(+0.73%)
Nov 27, 2018 14.12 14.31 13.21 13.31 514,150 -0.83(-5.89%)
Nov 26, 2018 14.08 14.82 14.04 14.15 476,587 +0.27(+1.92%)
Nov 23, 2018 14.71 14.71 12.86 13.88 827,187 -1.26(-8.31%)
Nov 21, 2018 15.14 15.14 15.14 0 +0.55(+3.77%)
Nov 20, 2018 15.86 15.86 14.52 14.59 297,461 -1.44(-9.01%)
Nov 19, 2018 15.88 16.09 15.59 16.03 212,458 -0.01(-0.05%)
Nov 16, 2018 15.26 16.28 15.26 16.04 245,042 +0.83(+5.48%)
Nov 15, 2018 14.47 15.30 14.47 15.21 161,083 +0.72(+4.95%)
Nov 14, 2018 14.18 14.62 13.95 14.49 272,618 +0.27(+1.87%)
Nov 13, 2018 15.15 15.33 14.19 14.23 371,783 -0.98(-6.47%)
Nov 12, 2018 15.92 15.95 14.95 15.21 129,465 -0.66(-4.19%)
Nov 09, 2018 15.84 16.07 15.53 15.88 168,212 -0.24(-1.49%)
Nov 08, 2018 16.14 16.19 15.69 16.11 197,671 -0.02(-0.11%)
Nov 07, 2018 15.86 16.49 15.75 16.13 262,568 +0.47(+3.00%)
Nov 06, 2018 15.70 15.95 15.29 15.66 242,929 -0.03(-0.17%)
Nov 05, 2018 14.89 15.88 14.77 15.69 167,102 +0.90(+6.12%)
Nov 02, 2018 14.77 14.94 14.64 14.78 106,500 +0.08(+0.54%)
Nov 01, 2018 14.86 15.12 14.68 14.71 189,795 -0.15(-1.01%)
Oct 31, 2018 14.24 15.16 14.23 14.86 190,574 +0.67(+4.75%)
Oct 30, 2018 14.07 14.29 13.97 14.18 166,723 +0.09(+0.63%)
Oct 29, 2018 14.40 14.52 13.96 14.09 266,845 -0.19(-1.30%)
Oct 26, 2018 13.96 14.48 13.68 14.28 198,335 +0.13(+0.94%)
Oct 25, 2018 13.85 14.34 13.56 14.15 248,120 +0.37(+2.70%)
Oct 24, 2018 14.45 14.52 13.77 13.77 281,295 -0.43(-3.06%)
Oct 23, 2018 14.36 14.61 13.97 14.21 262,679 -0.40(-2.73%)
Oct 22, 2018 14.70 14.84 14.22 14.61 274,496 -0.15(-1.02%)
Oct 19, 2018 14.56 15.27 14.51 14.76 270,539 +0.20(+1.40%)
Oct 18, 2018 14.29 14.70 13.79 14.55 343,756 +0.20(+1.42%)
Oct 17, 2018 14.94 14.94 13.83 14.35 396,003 -0.73(-4.82%)
Oct 16, 2018 15.29 15.52 14.93 15.08 210,763 -0.14(-0.93%)
Oct 15, 2018 14.91 15.44 14.59 15.22 285,963 +0.31(+2.08%)
Oct 12, 2018 15.27 15.27 14.64 14.91 194,499 -0.14(-0.94%)
Oct 11, 2018 15.95 16.11 14.57 15.05 597,235 -1.07(-6.65%)
Oct 10, 2018 17.11 17.11 16.01 16.12 395,792 -0.97(-5.70%)
Oct 09, 2018 17.03 17.15 16.92 17.10 155,375 +0.09(+0.52%)
Oct 08, 2018 17.28 17.28 16.54 17.01 338,343 -0.35(-2.04%)
Oct 05, 2018 17.74 18.03 16.96 17.36 290,959 -0.36(-2.05%)
Oct 04, 2018 17.97 17.97 17.12 17.73 324,899 -0.34(-1.86%)
Oct 03, 2018 18.35 18.36 17.95 18.06 165,361 -0.08(-0.44%)
Oct 02, 2018 18.15 18.38 17.60 18.14 367,383 -0.03(-0.15%)
Oct 01, 2018 18.12 18.42 17.84 18.17 262,080 +0.09(+0.49%)
Sep 28, 2018 18.05 18.46 17.96 18.08 170,243 -0.05(-0.29%)
Sep 27, 2018 18.25 18.59 18.13 18.14 174,250 -0.07(-0.39%)
Sep 26, 2018 18.05 18.44 17.77 18.21 298,963 +0.12(+0.69%)
Sep 25, 2018 17.84 18.74 17.84 18.08 362,098 +0.35(+2.00%)
Sep 24, 2018 16.93 17.99 16.89 17.73 894,254 +0.89(+5.26%)
Sep 21, 2018 16.71 16.89 16.55 16.84 261,514 +0.18(+1.06%)
Sep 20, 2018 16.89 16.94 16.45 16.66 179,384 -0.20(-1.21%)
Sep 19, 2018 16.81 17.04 16.72 16.87 97,852 +0.06(+0.37%)
Sep 18, 2018 16.49 17.14 16.44 16.81 244,326 +0.42(+2.54%)
Sep 17, 2018 16.78 16.93 16.28 16.39 234,339 -0.34(-2.01%)
Sep 14, 2018 16.65 16.90 16.49 16.73 143,279 +0.11(+0.64%)
Sep 13, 2018 17.08 17.08 16.50 16.62 212,138 -0.47(-2.75%)
Sep 12, 2018 17.05 17.46 16.95 17.09 334,013 +0.22(+1.31%)
Sep 11, 2018 16.35 16.94 16.18 16.87 278,624 +0.51(+3.14%)
Sep 10, 2018 16.40 16.70 16.13 16.35 200,622 +0.01(+0.05%)
Sep 07, 2018 16.45 16.89 16.33 16.34 173,289 -0.28(-1.71%)
Sep 06, 2018 16.89 17.18 16.47 16.63 316,957 -0.25(-1.47%)
Sep 05, 2018 17.11 17.13 16.66 16.88 314,883 -0.25(-1.45%)
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.