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

Geopark Hlds Lmtd (NY: GPRK )

7.780 +0.220 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2021 10.83 11.53 10.69 11.19 270,956 +0.36(+3.32%)
Sep 29, 2021 10.15 10.85 9.726 10.83 447,328 +0.75(+7.48%)
Sep 28, 2021 9.893 10.38 9.674 10.08 391,857 +0.23(+2.32%)
Sep 27, 2021 9.691 9.889 9.568 9.849 642,708 +0.22(+2.28%)
Sep 24, 2021 9.533 9.735 9.533 9.630 155,239 -0.02(-0.18%)
Sep 23, 2021 9.603 9.779 9.577 9.647 157,468 +0.03(+0.27%)
Sep 22, 2021 9.621 9.919 9.560 9.621 211,154 +0.09(+0.92%)
Sep 21, 2021 9.639 9.823 9.384 9.533 88,476 -0.05(-0.55%)
Sep 20, 2021 9.840 9.840 9.516 9.586 79,196 -0.57(-5.61%)
Sep 17, 2021 10.37 10.44 10.04 10.16 221,478 -0.32(-3.01%)
Sep 16, 2021 10.50 10.62 10.27 10.47 140,960 -0.09(-0.83%)
Sep 15, 2021 10.27 10.74 10.27 10.56 265,899 +0.49(+4.88%)
Sep 14, 2021 10.38 10.46 10.02 10.07 102,257 -0.31(-2.96%)
Sep 13, 2021 10.25 10.63 10.25 10.38 105,266 +0.29(+2.87%)
Sep 10, 2021 10.35 10.36 10.03 10.09 57,224 -0.09(-0.86%)
Sep 09, 2021 10.11 10.45 10.03 10.17 97,325 +0.00(+0.00%)
Sep 08, 2021 10.12 10.49 10.02 10.17 117,953 +0.05(+0.52%)
Sep 07, 2021 10.48 10.75 10.12 10.12 263,230 -0.48(-4.55%)
Sep 03, 2021 10.72 11.09 10.43 10.60 131,505 -0.11(-1.06%)
Sep 02, 2021 10.53 11.01 10.48 10.72 140,096 +0.26(+2.52%)
Sep 01, 2021 10.51 10.73 10.37 10.45 109,729 -0.12(-1.16%)
Aug 31, 2021 10.26 10.65 10.17 10.58 120,362 +0.25(+2.38%)
Aug 30, 2021 10.13 10.63 10.08 10.33 151,910 +0.29(+2.88%)
Aug 27, 2021 9.753 10.09 9.656 10.04 499,568 +0.49(+5.14%)
Aug 26, 2021 9.612 9.646 9.463 9.551 93,001 -0.08(-0.82%)
Aug 25, 2021 9.595 9.788 9.454 9.630 145,484 +0.03(+0.27%)
Aug 24, 2021 9.402 9.656 9.261 9.603 139,455 +0.30(+3.20%)
Aug 23, 2021 9.297 9.542 9.218 9.305 153,359 +0.18(+1.92%)
Aug 20, 2021 8.884 9.156 8.718 9.130 82,155 +0.10(+1.07%)
Aug 19, 2021 8.867 9.051 8.332 9.033 264,063 +0.02(+0.19%)
Aug 18, 2021 9.323 9.507 8.981 9.016 49,224 -0.23(-2.47%)
Aug 17, 2021 9.095 9.586 9.007 9.244 167,142 +0.11(+1.25%)
Aug 16, 2021 9.402 9.542 9.104 9.130 295,067 -0.40(-4.22%)
Aug 13, 2021 9.917 9.961 9.524 9.532 168,758 -0.50(-4.97%)
Aug 12, 2021 10.07 10.07 9.821 10.03 203,478 -0.05(-0.52%)
Aug 11, 2021 10.11 10.21 9.891 10.08 219,266 -0.05(-0.52%)
Aug 10, 2021 9.873 10.17 9.751 10.14 253,797 +0.27(+2.75%)
Aug 09, 2021 9.943 9.943 9.384 9.864 308,050 -0.10(-0.96%)
Aug 06, 2021 10.11 10.17 9.908 9.961 225,927 -0.09(-0.87%)
Aug 05, 2021 10.20 10.89 9.882 10.05 314,699 +0.07(+0.70%)
Aug 04, 2021 10.32 10.45 9.742 9.978 463,395 -0.52(-4.99%)
Aug 03, 2021 10.06 10.67 9.996 10.50 312,739 +0.27(+2.65%)
Aug 02, 2021 10.21 10.75 10.08 10.23 280,423 -0.10(-0.93%)
Jul 30, 2021 10.34 10.51 10.24 10.33 85,567 -0.13(-1.25%)
Jul 29, 2021 10.63 10.81 10.36 10.46 67,964 -0.03(-0.25%)
Jul 28, 2021 10.37 10.68 10.07 10.48 74,648 +0.17(+1.69%)
Jul 27, 2021 10.65 10.85 10.19 10.31 96,528 -0.37(-3.44%)
Jul 26, 2021 10.35 10.77 10.26 10.68 276,379 +0.41(+4.00%)
Jul 23, 2021 10.48 10.50 10.05 10.27 711,724 -0.10(-0.93%)
Jul 22, 2021 10.32 10.44 10.18 10.36 356,074 -0.02(-0.17%)
Jul 21, 2021 10.21 10.48 10.01 10.38 786,157 +0.38(+3.76%)
Jul 20, 2021 9.978 10.15 9.716 10.00 250,953 +0.03(+0.35%)
Jul 19, 2021 10.15 10.22 9.760 9.969 190,515 -0.45(-4.28%)
Jul 16, 2021 10.85 11.04 10.32 10.41 140,214 -0.39(-3.64%)
Jul 15, 2021 10.90 11.10 10.77 10.81 162,099 -0.20(-1.83%)
Jul 14, 2021 11.21 11.40 10.76 11.01 357,842 -0.18(-1.64%)
Jul 13, 2021 10.96 11.30 10.82 11.19 311,275 +0.16(+1.42%)
Jul 12, 2021 10.63 11.07 10.47 11.04 122,207 +0.38(+3.61%)
Jul 09, 2021 10.55 10.77 10.24 10.65 224,046 +0.31(+3.04%)
Jul 08, 2021 10.49 10.63 10.18 10.34 153,268 -0.27(-2.55%)
Jul 07, 2021 10.75 10.76 10.29 10.61 119,715 -0.14(-1.30%)
Jul 06, 2021 11.38 11.38 10.71 10.75 162,678 -0.62(-5.46%)
Jul 02, 2021 11.32 11.59 11.04 11.37 187,838 +0.05(+0.46%)
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.