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

Geopark Hlds Lmtd (NY: GPRK )

10.06 +0.08 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 8.710 8.973 8.547 8.592 409,622 +0.10(+1.18%)
Apr 29, 2020 7.767 8.529 7.767 8.492 519,582 +0.81(+10.51%)
Apr 28, 2020 7.467 7.703 7.249 7.685 202,184 +0.29(+3.93%)
Apr 27, 2020 7.268 7.540 6.932 7.395 380,241 -0.10(-1.33%)
Apr 24, 2020 7.758 7.803 7.186 7.494 155,845 -0.15(-1.90%)
Apr 23, 2020 7.558 8.130 7.513 7.640 180,994 +0.31(+4.21%)
Apr 22, 2020 7.231 7.540 7.113 7.331 271,206 +0.08(+1.13%)
Apr 21, 2020 7.730 7.894 7.195 7.249 251,614 -0.49(-6.33%)
Apr 20, 2020 7.286 8.184 7.159 7.739 367,016 -0.35(-4.37%)
Apr 17, 2020 7.939 8.166 7.739 8.093 171,495 +0.30(+3.84%)
Apr 16, 2020 8.320 8.320 7.649 7.794 185,147 -0.54(-6.43%)
Apr 15, 2020 8.193 8.384 8.057 8.329 133,540 -0.16(-1.92%)
Apr 14, 2020 9.091 9.227 8.175 8.492 237,432 -0.38(-4.29%)
Apr 13, 2020 9.472 9.472 8.320 8.873 225,512 -0.08(-0.91%)
Apr 09, 2020 8.837 9.282 8.412 8.955 643,220 +0.39(+4.56%)
Apr 08, 2020 8.275 8.583 7.767 8.565 251,848 +0.32(+3.85%)
Apr 07, 2020 8.030 8.501 7.758 8.247 592,614 +0.20(+2.48%)
Apr 06, 2020 7.621 8.084 7.376 8.048 232,263 +0.35(+4.60%)
Apr 03, 2020 7.304 7.875 6.896 7.694 365,806 +0.58(+8.16%)
Apr 02, 2020 6.351 7.146 6.251 7.113 346,374 +0.95(+15.46%)
Apr 01, 2020 6.188 6.279 5.834 6.161 293,381 -0.25(-3.96%)
Mar 31, 2020 5.988 6.460 5.834 6.415 270,803 +0.60(+10.30%)
Mar 30, 2020 5.997 6.197 5.671 5.816 286,009 -0.31(-5.04%)
Mar 27, 2020 5.943 6.251 5.544 6.124 199,380 -0.17(-2.74%)
Mar 26, 2020 6.015 6.496 5.725 6.297 260,694 +0.27(+4.52%)
Mar 25, 2020 5.698 6.406 5.643 6.025 264,714 +0.34(+6.07%)
Mar 24, 2020 6.043 6.224 5.435 5.680 497,651 +0.16(+2.81%)
Mar 23, 2020 5.335 5.858 5.335 5.524 296,103 +0.26(+4.97%)
Mar 20, 2020 5.948 6.399 4.903 5.263 459,610 -0.27(-4.89%)
Mar 19, 2020 5.840 6.362 5.434 5.533 246,859 -0.14(-2.38%)
Mar 18, 2020 6.308 6.507 5.245 5.669 582,358 -0.60(-9.63%)
Mar 17, 2020 7.606 7.606 5.605 6.272 494,060 -1.19(-15.94%)
Mar 16, 2020 7.210 8.624 7.210 7.462 474,813 -1.49(-16.62%)
Mar 13, 2020 8.552 9.381 8.102 8.949 237,350 +1.00(+12.59%)
Mar 12, 2020 8.354 9.093 7.597 7.949 366,235 -1.14(-12.50%)
Mar 11, 2020 9.679 9.967 8.832 9.084 294,560 -0.87(-8.78%)
Mar 10, 2020 10.01 10.35 9.670 9.958 485,058 +0.65(+6.97%)
Mar 09, 2020 12.28 12.29 8.715 9.309 666,986 -4.64(-33.27%)
Mar 06, 2020 14.73 15.05 13.76 13.95 334,555 -1.39(-9.05%)
Mar 05, 2020 15.29 16.07 14.93 15.34 176,742 -0.77(-4.81%)
Mar 04, 2020 16.00 16.19 15.57 16.11 110,435 +0.23(+1.42%)
Mar 03, 2020 15.26 16.29 14.85 15.89 242,996 +0.90(+6.01%)
Mar 02, 2020 15.06 15.20 14.51 14.99 169,108 -0.03(-0.18%)
Feb 28, 2020 14.29 15.09 13.76 15.01 202,841 +0.19(+1.28%)
Feb 27, 2020 14.98 15.25 14.47 14.82 554,267 -0.56(-3.63%)
Feb 26, 2020 15.97 16.03 15.28 15.38 274,944 -0.50(-3.18%)
Feb 25, 2020 16.55 16.56 15.70 15.89 253,387 -0.70(-4.24%)
Feb 24, 2020 16.80 16.84 16.31 16.59 242,770 -0.69(-4.02%)
Feb 21, 2020 17.43 17.43 16.89 17.29 103,639 -0.29(-1.64%)
Feb 20, 2020 17.80 18.06 17.46 17.57 204,314 -0.16(-0.92%)
Feb 19, 2020 17.57 17.83 17.31 17.74 107,404 +0.21(+1.18%)
Feb 18, 2020 17.41 17.84 17.25 17.53 84,551 -0.16(-0.92%)
Feb 14, 2020 17.77 17.82 17.37 17.69 120,284 +0.00(+0.00%)
Feb 13, 2020 17.93 17.93 17.34 17.69 266,030 -0.32(-1.75%)
Feb 12, 2020 17.36 18.09 17.24 18.01 177,218 +0.71(+4.12%)
Feb 11, 2020 17.08 17.38 16.59 17.29 156,325 +0.41(+2.40%)
Feb 10, 2020 17.01 17.19 16.47 16.89 64,648 +0.01(+0.05%)
Feb 07, 2020 16.99 17.12 16.60 16.88 95,872 -0.24(-1.42%)
Feb 06, 2020 17.17 17.17 16.57 17.12 350,415 -0.01(-0.05%)
Feb 05, 2020 17.31 17.56 16.80 17.13 108,511 +0.06(+0.37%)
Feb 04, 2020 16.71 17.53 16.36 17.07 246,729 +0.58(+3.50%)
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.