Skip to main content

Geopark Hlds Lmtd (NY: GPRK )

10.20 -0.10 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 10.94 11.17 10.67 10.87 150,918 -0.18(-1.59%)
Sep 29, 2022 11.04 11.09 10.71 11.04 202,213 -0.12(-1.08%)
Sep 28, 2022 10.73 11.23 10.67 11.16 168,776 +0.57(+5.33%)
Sep 27, 2022 10.65 11.03 10.53 10.60 135,834 +0.16(+1.51%)
Sep 26, 2022 10.98 11.08 10.35 10.44 308,557 -0.65(-5.85%)
Sep 23, 2022 11.35 11.41 10.78 11.09 426,958 -0.75(-6.34%)
Sep 22, 2022 11.83 11.95 11.53 11.84 143,916 +0.13(+1.11%)
Sep 21, 2022 11.83 11.98 11.52 11.71 329,928 +0.17(+1.44%)
Sep 20, 2022 11.59 11.61 11.21 11.54 172,794 -0.08(-0.72%)
Sep 19, 2022 11.27 11.71 11.27 11.63 174,545 +0.05(+0.40%)
Sep 16, 2022 11.71 11.71 11.30 11.58 129,731 -0.28(-2.34%)
Sep 15, 2022 12.07 12.07 11.78 11.86 237,284 -0.35(-2.88%)
Sep 14, 2022 11.99 12.23 11.91 12.21 181,743 +0.26(+2.17%)
Sep 13, 2022 11.76 12.06 11.67 11.95 187,640 -0.04(-0.31%)
Sep 12, 2022 11.72 12.08 11.69 11.99 225,505 +0.27(+2.29%)
Sep 09, 2022 11.77 11.77 11.57 11.72 168,111 +0.23(+2.02%)
Sep 08, 2022 11.48 11.59 11.22 11.49 112,969 +0.00(+0.00%)
Sep 07, 2022 11.46 11.69 11.13 11.49 263,668 -0.20(-1.74%)
Sep 06, 2022 11.87 11.88 11.54 11.69 200,955 -0.20(-1.71%)
Sep 02, 2022 11.44 11.91 11.30 11.90 260,353 +0.62(+5.51%)
Sep 01, 2022 11.30 11.36 10.95 11.28 318,647 -0.12(-1.06%)
Aug 31, 2022 11.63 11.88 11.19 11.40 106,326 -0.41(-3.45%)
Aug 30, 2022 12.02 12.02 11.41 11.80 210,000 -0.35(-2.90%)
Aug 29, 2022 11.73 12.18 11.66 12.16 263,142 +0.32(+2.74%)
Aug 26, 2022 12.23 12.23 11.77 11.83 133,361 -0.35(-2.89%)
Aug 25, 2022 12.32 12.37 12.03 12.18 108,941 -0.06(-0.53%)
Aug 24, 2022 12.21 12.41 12.03 12.25 165,944 +0.04(+0.36%)
Aug 23, 2022 11.98 12.25 11.84 12.21 142,967 +0.37(+3.10%)
Aug 22, 2022 11.89 11.89 11.46 11.84 174,457 -0.22(-1.83%)
Aug 19, 2022 12.29 12.29 11.92 12.06 126,039 -0.21(-1.72%)
Aug 18, 2022 12.21 12.36 12.07 12.27 79,075 +0.14(+1.13%)
Aug 17, 2022 12.34 12.34 11.75 12.13 202,248 -0.27(-2.15%)
Aug 16, 2022 12.34 12.43 11.87 12.40 234,855 +0.04(+0.30%)
Aug 15, 2022 12.09 12.40 11.55 12.36 292,609 +0.02(+0.15%)
Aug 12, 2022 11.52 12.35 11.43 12.34 333,193 +0.83(+7.17%)
Aug 11, 2022 11.01 11.52 10.91 11.52 324,537 +0.50(+4.58%)
Aug 10, 2022 10.42 11.01 10.29 11.01 317,621 +0.70(+6.76%)
Aug 09, 2022 10.88 11.04 10.16 10.31 428,388 -0.57(-5.23%)
Aug 08, 2022 10.28 10.91 10.25 10.88 418,065 +0.15(+1.37%)
Aug 05, 2022 10.38 10.90 10.27 10.74 191,963 +0.17(+1.65%)
Aug 04, 2022 10.64 10.83 10.40 10.56 312,887 -0.20(-1.88%)
Aug 03, 2022 11.18 11.18 10.64 10.76 178,760 -0.35(-3.14%)
Aug 02, 2022 11.09 11.41 10.98 11.11 122,112 -0.09(-0.82%)
Aug 01, 2022 11.34 11.43 11.03 11.20 150,130 -0.41(-3.55%)
Jul 29, 2022 11.62 11.86 11.43 11.62 118,363 +0.29(+2.59%)
Jul 28, 2022 11.25 11.42 10.92 11.32 133,961 +0.12(+1.06%)
Jul 27, 2022 10.98 11.23 10.86 11.20 232,944 +0.27(+2.43%)
Jul 26, 2022 11.04 11.11 10.84 10.94 153,659 -0.06(-0.50%)
Jul 25, 2022 10.92 11.11 10.70 10.99 116,577 +0.26(+2.39%)
Jul 22, 2022 10.75 10.88 10.58 10.74 107,950 -0.07(-0.68%)
Jul 21, 2022 10.95 10.95 10.39 10.81 150,810 -0.20(-1.83%)
Jul 20, 2022 10.94 11.08 10.73 11.01 116,353 +0.08(+0.76%)
Jul 19, 2022 10.57 11.02 10.57 10.93 179,777 +0.44(+4.20%)
Jul 18, 2022 10.19 10.84 10.03 10.49 247,709 +0.44(+4.38%)
Jul 15, 2022 10.19 10.19 9.984 10.05 305,304 +0.03(+0.27%)
Jul 14, 2022 9.810 10.17 9.415 10.02 303,713 -0.10(-1.00%)
Jul 13, 2022 10.23 10.58 10.07 10.12 434,841 -0.24(-2.30%)
Jul 12, 2022 10.29 10.63 10.19 10.36 246,074 -0.28(-2.67%)
Jul 11, 2022 10.98 11.08 10.63 10.64 314,333 -0.44(-3.97%)
Jul 08, 2022 11.12 11.18 10.52 11.09 122,018 +0.09(+0.84%)
Jul 07, 2022 11.09 11.27 10.95 10.99 161,428 +0.25(+2.31%)
Jul 06, 2022 10.91 10.96 10.28 10.75 388,990 -0.21(-1.93%)
Jul 05, 2022 11.22 11.38 10.63 10.96 357,162 -0.42(-3.71%)
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.