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

Geopark Hlds Lmtd (NY: GPRK )

10.44 +0.25 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 8.691 8.780 8.377 8.762 215,132 +0.13(+1.45%)
Jun 29, 2020 8.932 9.004 8.583 8.637 124,968 -0.13(-1.43%)
Jun 26, 2020 8.619 8.986 8.556 8.762 142,791 +0.04(+0.41%)
Jun 25, 2020 8.816 8.959 8.637 8.726 109,401 +0.09(+1.04%)
Jun 24, 2020 9.183 9.183 8.574 8.637 204,537 -0.80(-8.44%)
Jun 23, 2020 9.031 9.496 8.959 9.433 502,215 +0.50(+5.61%)
Jun 22, 2020 8.843 9.022 8.673 8.932 160,751 +0.00(+0.00%)
Jun 19, 2020 9.210 9.254 8.816 8.932 99,663 -0.02(-0.20%)
Jun 18, 2020 8.968 9.120 8.861 8.950 129,924 -0.12(-1.28%)
Jun 17, 2020 9.335 9.335 8.905 9.066 435,598 -0.37(-3.89%)
Jun 16, 2020 9.254 9.720 9.074 9.433 181,399 +0.61(+6.90%)
Jun 15, 2020 8.261 8.941 7.948 8.825 483,443 +0.30(+3.46%)
Jun 12, 2020 8.995 9.286 8.091 8.529 607,814 -0.12(-1.35%)
Jun 11, 2020 9.129 9.219 8.538 8.646 377,167 -1.04(-10.72%)
Jun 10, 2020 9.908 9.935 9.550 9.684 266,406 -0.34(-3.39%)
Jun 09, 2020 10.20 10.27 9.953 10.02 242,742 -0.30(-2.86%)
Jun 08, 2020 10.26 10.59 9.961 10.32 614,229 +0.54(+5.49%)
Jun 05, 2020 8.896 9.863 8.592 9.782 882,895 +1.60(+19.58%)
Jun 04, 2020 8.610 8.610 8.100 8.180 272,622 -0.54(-6.16%)
Jun 03, 2020 8.682 8.816 8.503 8.717 813,883 +0.66(+8.22%)
Jun 02, 2020 7.957 8.243 7.751 8.055 456,737 +0.29(+3.69%)
Jun 01, 2020 7.545 7.948 7.384 7.769 166,907 +0.19(+2.48%)
May 29, 2020 7.420 7.608 7.175 7.581 269,941 +0.17(+2.29%)
May 28, 2020 7.402 7.527 7.044 7.411 399,116 +0.27(+3.76%)
May 27, 2020 7.088 7.205 6.829 7.142 137,135 +0.15(+2.18%)
May 26, 2020 7.232 7.285 6.847 6.990 87,925 +0.01(+0.13%)
May 22, 2020 7.026 7.115 6.874 6.981 140,333 -0.12(-1.64%)
May 21, 2020 7.312 7.411 6.972 7.097 426,880 -0.07(-1.00%)
May 20, 2020 7.223 7.438 7.084 7.169 249,035 +0.09(+1.26%)
May 19, 2020 7.241 7.335 6.981 7.080 162,620 -0.10(-1.37%)
May 18, 2020 7.643 7.796 6.838 7.178 544,483 +0.03(+0.38%)
May 15, 2020 6.176 7.321 6.050 7.151 817,532 +1.12(+18.55%)
May 14, 2020 6.104 6.265 5.656 6.032 300,406 -0.25(-3.99%)
May 13, 2020 6.999 6.999 6.229 6.283 284,962 -0.81(-11.48%)
May 12, 2020 7.411 7.432 7.071 7.097 128,732 -0.30(-4.00%)
May 11, 2020 7.867 7.867 7.344 7.393 192,670 -0.43(-5.49%)
May 08, 2020 7.813 8.001 7.617 7.822 304,019 +0.26(+3.43%)
May 07, 2020 7.733 7.894 7.455 7.563 253,356 -0.06(-0.82%)
May 06, 2020 8.010 8.154 7.547 7.625 202,867 -0.37(-4.59%)
May 05, 2020 8.091 8.306 7.894 7.992 370,199 +0.05(+0.68%)
May 04, 2020 7.983 8.386 7.715 7.939 390,195 -0.13(-1.66%)
May 01, 2020 8.243 8.512 7.983 8.073 258,768 -0.40(-4.75%)
Apr 30, 2020 8.592 8.852 8.431 8.476 415,252 +0.10(+1.18%)
Apr 29, 2020 7.661 8.413 7.661 8.377 526,722 +0.80(+10.51%)
Apr 28, 2020 7.366 7.599 7.151 7.581 204,963 +0.29(+3.93%)
Apr 27, 2020 7.169 7.438 6.838 7.294 385,467 -0.10(-1.33%)
Apr 24, 2020 7.652 7.697 7.088 7.393 157,987 -0.14(-1.90%)
Apr 23, 2020 7.455 8.019 7.411 7.536 183,481 +0.30(+4.21%)
Apr 22, 2020 7.133 7.438 7.017 7.232 274,933 +0.08(+1.13%)
Apr 21, 2020 7.625 7.787 7.097 7.151 255,072 -0.48(-6.33%)
Apr 20, 2020 7.187 8.073 7.062 7.634 372,060 -0.35(-4.37%)
Apr 17, 2020 7.831 8.055 7.634 7.983 173,852 +0.30(+3.84%)
Apr 16, 2020 8.207 8.207 7.545 7.688 187,691 -0.53(-6.43%)
Apr 15, 2020 8.082 8.270 7.948 8.216 135,376 -0.16(-1.92%)
Apr 14, 2020 8.968 9.102 8.064 8.377 240,695 -0.38(-4.29%)
Apr 13, 2020 9.344 9.344 8.207 8.753 228,612 -0.08(-0.91%)
Apr 09, 2020 8.717 9.156 8.298 8.834 652,059 +0.38(+4.56%)
Apr 08, 2020 8.162 8.467 7.661 8.449 255,310 +0.31(+3.85%)
Apr 07, 2020 7.921 8.386 7.652 8.136 600,758 +0.20(+2.48%)
Apr 06, 2020 7.518 7.975 7.276 7.939 235,455 +0.35(+4.60%)
Apr 03, 2020 7.205 7.769 6.802 7.590 370,833 +0.57(+8.16%)
Apr 02, 2020 6.265 7.049 6.167 7.017 351,134 +0.94(+15.46%)
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.