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

Geopark Hlds Lmtd (NY: GPRK )

10.33 +0.10 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2020 8.282 8.282 7.933 7.978 73,367 -0.22(-2.73%)
Aug 28, 2020 8.068 8.430 8.068 8.202 45,281 +0.20(+2.46%)
Aug 27, 2020 8.184 8.220 7.924 8.005 86,690 -0.18(-2.19%)
Aug 26, 2020 8.488 8.497 8.103 8.184 154,196 -0.31(-3.68%)
Aug 25, 2020 8.372 8.506 8.157 8.497 92,429 +0.13(+1.60%)
Aug 24, 2020 8.479 8.568 8.273 8.363 70,985 -0.01(-0.11%)
Aug 21, 2020 8.640 8.640 8.193 8.372 125,781 -0.29(-3.31%)
Aug 20, 2020 8.899 9.020 8.649 8.658 98,032 -0.43(-4.72%)
Aug 19, 2020 8.810 9.105 8.765 9.087 131,220 +0.24(+2.73%)
Aug 18, 2020 9.114 9.177 8.765 8.846 124,614 -0.31(-3.42%)
Aug 17, 2020 9.338 9.338 9.020 9.159 83,129 -0.17(-1.82%)
Aug 14, 2020 9.159 9.347 9.034 9.329 126,451 +0.13(+1.46%)
Aug 13, 2020 9.159 9.508 9.159 9.195 108,708 +0.02(+0.19%)
Aug 12, 2020 9.329 9.329 8.864 9.177 190,733 +0.04(+0.49%)
Aug 11, 2020 9.508 9.597 9.060 9.132 110,506 -0.24(-2.58%)
Aug 10, 2020 8.989 9.418 8.926 9.373 84,301 +0.38(+4.17%)
Aug 07, 2020 8.792 9.025 8.721 8.998 108,115 +0.09(+1.00%)
Aug 06, 2020 8.765 8.944 8.738 8.908 84,060 +0.17(+1.94%)
Aug 05, 2020 8.944 8.944 8.685 8.738 177,359 +0.05(+0.62%)
Aug 04, 2020 8.676 9.051 8.676 8.685 71,288 -0.02(-0.21%)
Aug 03, 2020 8.783 8.882 8.551 8.703 102,257 -0.06(-0.71%)
Jul 31, 2020 8.765 8.801 8.497 8.765 113,258 +0.00(+0.00%)
Jul 30, 2020 8.935 8.935 8.443 8.765 232,596 -0.34(-3.73%)
Jul 29, 2020 9.042 9.127 8.837 9.105 286,210 +0.12(+1.29%)
Jul 28, 2020 8.953 9.096 8.770 8.989 355,966 +0.00(+0.00%)
Jul 27, 2020 8.765 9.132 8.560 8.989 396,024 +0.26(+2.97%)
Jul 24, 2020 8.023 8.828 8.023 8.729 623,091 +0.68(+8.44%)
Jul 23, 2020 7.969 8.238 7.853 8.050 381,729 +0.04(+0.56%)
Jul 22, 2020 8.175 8.175 7.710 8.005 622,872 -0.17(-2.08%)
Jul 21, 2020 7.853 8.238 7.759 8.175 806,990 +0.50(+6.53%)
Jul 20, 2020 7.835 7.960 7.674 7.674 136,847 -0.16(-2.05%)
Jul 17, 2020 8.148 8.238 7.826 7.835 354,870 -0.20(-2.45%)
Jul 16, 2020 8.309 8.363 7.987 8.032 154,350 -0.33(-3.96%)
Jul 15, 2020 8.613 8.756 8.264 8.363 121,325 -0.09(-1.06%)
Jul 14, 2020 8.542 8.640 8.282 8.452 190,092 -0.19(-2.17%)
Jul 13, 2020 9.463 9.463 8.613 8.640 134,846 -0.69(-7.38%)
Jul 10, 2020 8.953 9.391 8.953 9.329 155,185 +0.31(+3.47%)
Jul 09, 2020 9.525 9.615 8.998 9.016 81,644 -0.51(-5.35%)
Jul 08, 2020 9.552 9.839 9.230 9.525 116,456 -0.06(-0.65%)
Jul 07, 2020 9.633 9.964 9.534 9.588 203,015 -0.14(-1.47%)
Jul 06, 2020 9.883 10.08 9.534 9.731 128,256 -0.02(-0.18%)
Jul 02, 2020 9.105 9.906 9.051 9.749 143,222 +0.86(+9.66%)
Jul 01, 2020 8.712 9.239 8.560 8.890 502,332 +0.13(+1.53%)
Jun 30, 2020 8.685 8.774 8.372 8.756 215,276 +0.13(+1.45%)
Jun 29, 2020 8.926 8.998 8.577 8.631 125,052 -0.13(-1.43%)
Jun 26, 2020 8.613 8.980 8.551 8.756 142,887 +0.04(+0.41%)
Jun 25, 2020 8.810 8.953 8.631 8.721 109,474 +0.09(+1.04%)
Jun 24, 2020 9.177 9.177 8.568 8.631 204,674 -0.80(-8.44%)
Jun 23, 2020 9.025 9.490 8.953 9.427 502,551 +0.50(+5.61%)
Jun 22, 2020 8.837 9.016 8.667 8.926 160,858 +0.00(+0.00%)
Jun 19, 2020 9.203 9.248 8.810 8.926 99,730 -0.02(-0.20%)
Jun 18, 2020 8.962 9.114 8.855 8.944 130,011 -0.12(-1.28%)
Jun 17, 2020 9.329 9.329 8.899 9.060 435,890 -0.37(-3.89%)
Jun 16, 2020 9.248 9.713 9.068 9.427 181,520 +0.61(+6.90%)
Jun 15, 2020 8.255 8.935 7.942 8.819 483,767 +0.30(+3.46%)
Jun 12, 2020 8.989 9.280 8.085 8.524 608,221 -0.12(-1.35%)
Jun 11, 2020 9.123 9.212 8.533 8.640 377,420 -1.04(-10.72%)
Jun 10, 2020 9.901 9.928 9.543 9.678 266,584 -0.34(-3.39%)
Jun 09, 2020 10.20 10.27 9.946 10.02 242,905 -0.30(-2.86%)
Jun 08, 2020 10.25 10.58 9.955 10.31 614,640 +0.54(+5.49%)
Jun 05, 2020 8.890 9.856 8.586 9.776 883,486 +1.60(+19.58%)
Jun 04, 2020 8.604 8.604 8.094 8.175 272,805 -0.54(-6.16%)
Jun 03, 2020 8.676 8.810 8.497 8.712 814,428 +0.66(+8.22%)
Jun 02, 2020 7.951 8.238 7.746 8.050 457,043 +0.29(+3.69%)
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.