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 (%)
Jan 31, 2024 9.030 9.030 8.631 8.665 209,370 -0.34(-3.72%)
Jan 30, 2024 8.892 9.040 8.793 9.000 257,681 +0.01(+0.11%)
Jan 29, 2024 9.217 9.227 8.911 8.990 164,476 -0.23(-2.46%)
Jan 26, 2024 9.049 9.217 9.010 9.217 149,676 +0.23(+2.52%)
Jan 25, 2024 8.872 9.010 8.685 8.990 540,021 +0.24(+2.70%)
Jan 24, 2024 8.734 8.930 8.665 8.754 232,146 +0.11(+1.25%)
Jan 23, 2024 8.704 8.803 8.616 8.645 341,122 -0.05(-0.57%)
Jan 22, 2024 8.645 8.803 8.269 8.695 677,217 +0.05(+0.57%)
Jan 19, 2024 8.714 8.941 8.616 8.645 623,404 -0.14(-1.57%)
Jan 18, 2024 8.488 8.803 8.399 8.783 487,119 +0.30(+3.48%)
Jan 17, 2024 8.478 8.557 8.251 8.488 306,494 -0.02(-0.23%)
Jan 16, 2024 8.793 8.793 8.419 8.507 618,899 -0.31(-3.47%)
Jan 12, 2024 8.882 8.980 8.734 8.813 135,795 +0.06(+0.68%)
Jan 11, 2024 8.704 8.833 8.645 8.754 384,226 +0.10(+1.14%)
Jan 10, 2024 8.645 8.756 8.596 8.655 235,477 +0.01(+0.11%)
Jan 09, 2024 8.911 8.911 8.635 8.645 258,938 -0.28(-3.09%)
Jan 08, 2024 9.010 9.010 8.744 8.921 412,406 -0.28(-3.00%)
Jan 05, 2024 8.892 9.197 8.783 9.197 214,388 +0.35(+4.01%)
Jan 04, 2024 9.148 9.168 8.813 8.842 520,167 -0.20(-2.18%)
Jan 03, 2024 8.714 9.089 8.714 9.040 557,313 +0.27(+3.03%)
Jan 02, 2024 8.566 8.931 8.566 8.773 334,560 +0.33(+3.85%)
Dec 29, 2023 8.635 8.635 8.428 8.448 454,558 -0.11(-1.27%)
Dec 28, 2023 8.527 8.754 8.527 8.557 617,876 -0.05(-0.57%)
Dec 27, 2023 8.803 8.833 8.596 8.606 263,799 -0.15(-1.69%)
Dec 26, 2023 8.685 8.823 8.626 8.754 843,455 +0.14(+1.60%)
Dec 22, 2023 8.695 8.744 8.537 8.616 287,928 -0.08(-0.91%)
Dec 21, 2023 8.616 8.719 8.527 8.695 114,162 +0.17(+1.97%)
Dec 20, 2023 8.764 8.911 8.512 8.527 713,256 -0.19(-2.15%)
Dec 19, 2023 8.872 8.872 8.626 8.714 209,800 -0.04(-0.45%)
Dec 18, 2023 8.754 8.931 8.660 8.754 378,420 +0.08(+0.91%)
Dec 15, 2023 8.586 8.695 8.488 8.675 293,371 +0.10(+1.15%)
Dec 14, 2023 8.517 8.616 8.468 8.576 1,100,164 +0.32(+3.82%)
Dec 13, 2023 8.054 8.295 7.995 8.261 241,756 +0.24(+2.95%)
Dec 12, 2023 8.350 8.350 7.936 8.024 358,325 -0.42(-5.02%)
Dec 11, 2023 8.537 8.562 8.428 8.448 294,480 -0.09(-1.04%)
Dec 08, 2023 8.448 8.596 8.438 8.537 207,128 +0.10(+1.17%)
Dec 07, 2023 8.557 8.557 8.359 8.438 388,704 +0.04(+0.47%)
Dec 06, 2023 8.576 8.576 8.226 8.399 458,040 -0.16(-1.84%)
Dec 05, 2023 8.734 8.773 8.488 8.557 167,919 -0.21(-2.36%)
Dec 04, 2023 9.079 9.128 8.764 8.764 186,050 -0.39(-4.31%)
Dec 01, 2023 8.911 9.257 8.892 9.158 396,329 +0.25(+2.77%)
Nov 30, 2023 9.040 9.178 8.773 8.911 273,550 -0.12(-1.31%)
Nov 29, 2023 9.188 9.266 8.990 9.030 165,169 -0.12(-1.29%)
Nov 28, 2023 9.138 9.247 9.020 9.148 302,731 +0.01(+0.11%)
Nov 27, 2023 9.276 9.276 9.099 9.138 139,544 -0.16(-1.70%)
Nov 24, 2023 9.217 9.523 9.207 9.296 100,181 +0.07(+0.79%)
Nov 22, 2023 9.165 9.233 9.038 9.223 113,510 -0.06(-0.63%)
Nov 21, 2023 9.155 9.301 9.009 9.281 739,857 +0.02(+0.21%)
Nov 20, 2023 9.048 9.579 9.048 9.262 429,416 +0.32(+3.59%)
Nov 17, 2023 8.611 9.043 8.611 8.941 301,188 +0.39(+4.55%)
Nov 16, 2023 8.688 8.688 8.407 8.552 276,195 -0.19(-2.22%)
Nov 15, 2023 8.854 8.963 8.708 8.747 220,318 -0.19(-2.17%)
Nov 14, 2023 9.038 9.126 8.912 8.941 153,022 -0.01(-0.11%)
Nov 13, 2023 9.145 9.174 8.951 8.951 142,230 -0.18(-2.02%)
Nov 10, 2023 9.145 9.272 9.029 9.136 213,466 +0.11(+1.18%)
Nov 09, 2023 8.747 9.340 8.747 9.029 372,207 +0.68(+8.15%)
Nov 08, 2023 8.669 8.708 8.203 8.348 290,739 -0.34(-3.91%)
Nov 07, 2023 9.213 9.233 8.620 8.688 391,145 -0.62(-6.68%)
Nov 06, 2023 9.816 9.816 9.301 9.310 223,929 -0.46(-4.68%)
Nov 03, 2023 9.942 10.02 9.758 9.767 136,106 -0.16(-1.57%)
Nov 02, 2023 9.680 9.932 9.680 9.923 186,436 +0.22(+2.30%)
Nov 01, 2023 9.680 9.796 9.592 9.699 179,723 +0.10(+1.01%)
Oct 31, 2023 9.709 9.719 9.485 9.602 214,933 -0.12(-1.20%)
Oct 30, 2023 9.641 9.728 9.505 9.719 281,200 +0.05(+0.50%)
Oct 27, 2023 9.660 9.704 9.466 9.670 222,115 +0.00(+0.00%)
Oct 26, 2023 9.602 9.758 9.340 9.670 127,634 -0.01(-0.10%)
Oct 25, 2023 9.660 9.758 9.485 9.680 310,794 -0.03(-0.30%)
Oct 24, 2023 10.20 10.25 9.689 9.709 339,826 -0.52(-5.13%)
Oct 23, 2023 10.39 10.41 10.16 10.23 225,124 -0.18(-1.77%)
Oct 20, 2023 10.63 10.64 10.35 10.42 222,621 -0.15(-1.38%)
Oct 19, 2023 10.30 10.56 10.28 10.56 214,374 +0.14(+1.31%)
Oct 18, 2023 10.43 10.56 10.41 10.43 115,028 +0.03(+0.28%)
Oct 17, 2023 10.34 10.48 10.30 10.40 308,052 +0.00(+0.00%)
Oct 16, 2023 10.54 10.54 10.24 10.40 228,347 -0.04(-0.37%)
Oct 13, 2023 10.29 10.47 10.20 10.44 317,753 +0.34(+3.37%)
Oct 12, 2023 10.19 10.30 10.02 10.10 199,424 -0.04(-0.38%)
Oct 11, 2023 10.04 10.19 9.942 10.14 240,125 -0.02(-0.19%)
Oct 10, 2023 10.02 10.17 9.903 10.16 237,341 +0.24(+2.45%)
Oct 09, 2023 9.553 9.942 9.526 9.913 382,014 +0.67(+7.26%)
Oct 06, 2023 9.272 9.378 8.912 9.242 320,445 +0.07(+0.74%)
Oct 05, 2023 9.612 9.864 9.048 9.174 396,788 -0.42(-4.36%)
Oct 04, 2023 9.816 9.937 9.311 9.592 747,143 -0.35(-3.52%)
Oct 03, 2023 9.845 10.30 9.767 9.942 1,053,592 +0.08(+0.79%)
Oct 02, 2023 10.10 10.10 9.621 9.864 563,011 -0.13(-1.26%)
Sep 29, 2023 10.24 10.24 9.932 9.991 145,142 -0.20(-2.00%)
Sep 28, 2023 10.24 10.44 10.15 10.19 278,406 -0.05(-0.47%)
Sep 27, 2023 9.894 10.36 9.894 10.24 332,646 +0.48(+4.88%)
Sep 26, 2023 9.806 9.952 9.753 9.767 238,939 -0.10(-0.99%)
Sep 25, 2023 9.719 9.928 9.806 9.864 212,879 +0.15(+1.50%)
Sep 22, 2023 9.894 10.13 9.719 9.719 677,040 -0.11(-1.09%)
Sep 21, 2023 10.06 10.06 9.787 9.826 491,762 +0.00(+0.00%)
Sep 20, 2023 9.903 10.05 9.796 9.826 210,788 -0.05(-0.49%)
Sep 19, 2023 9.981 10.01 9.874 9.874 245,219 +0.08(+0.79%)
Sep 18, 2023 9.738 9.826 9.699 9.796 179,709 +0.05(+0.50%)
Sep 15, 2023 9.427 9.845 9.398 9.748 615,337 +0.28(+2.98%)
Sep 14, 2023 9.272 9.466 9.184 9.466 564,446 +0.31(+3.40%)
Sep 13, 2023 9.320 9.485 9.111 9.155 545,301 -0.16(-1.67%)
Sep 12, 2023 9.223 9.456 9.126 9.310 1,580,365 +0.27(+3.01%)
Sep 11, 2023 9.009 9.349 8.943 9.038 2,422,412 +0.11(+1.20%)
Sep 08, 2023 9.029 9.067 8.883 8.931 810,448 -0.03(-0.33%)
Sep 07, 2023 9.136 9.189 8.922 8.961 156,238 -0.20(-2.23%)
Sep 06, 2023 9.038 9.184 8.980 9.165 270,007 +0.12(+1.29%)
Sep 05, 2023 9.097 9.398 9.038 9.048 412,672 -0.08(-0.85%)
Sep 01, 2023 9.437 9.568 8.961 9.126 833,157 -0.19(-2.09%)
Aug 31, 2023 9.524 9.553 9.291 9.320 255,758 -0.16(-1.64%)
Aug 30, 2023 9.262 9.534 9.212 9.476 91,112 +0.17(+1.77%)
Aug 29, 2023 9.106 9.378 9.106 9.310 119,482 +0.24(+2.68%)
Aug 28, 2023 9.077 9.204 9.045 9.067 51,352 +0.05(+0.54%)
Aug 25, 2023 9.067 9.067 8.941 9.019 102,097 +0.00(+0.00%)
Aug 24, 2023 9.019 9.126 8.961 9.019 156,709 -0.08(-0.85%)
Aug 23, 2023 9.058 9.204 8.941 9.097 185,064 -0.02(-0.19%)
Aug 22, 2023 9.277 9.392 9.066 9.114 253,584 -0.07(-0.73%)
Aug 21, 2023 9.287 9.459 8.769 9.181 1,026,876 -0.04(-0.42%)
Aug 18, 2023 9.296 9.392 9.052 9.220 154,352 -0.15(-1.64%)
Aug 17, 2023 9.315 9.536 9.315 9.373 245,915 +0.17(+1.88%)
Aug 16, 2023 9.162 9.411 9.057 9.200 132,299 +0.06(+0.63%)
Aug 15, 2023 9.354 9.402 9.114 9.143 106,704 -0.36(-3.83%)
Aug 14, 2023 9.632 9.632 9.152 9.507 207,275 -0.18(-1.88%)
Aug 11, 2023 9.450 9.862 9.450 9.689 234,623 +0.22(+2.33%)
Aug 10, 2023 9.622 9.660 9.210 9.469 169,855 +0.01(+0.10%)
Aug 09, 2023 9.315 9.694 9.287 9.459 480,744 +0.13(+1.44%)
Aug 08, 2023 9.152 9.344 8.961 9.325 149,722 -0.03(-0.31%)
Aug 07, 2023 9.229 9.382 9.105 9.354 197,488 +0.16(+1.77%)
Aug 04, 2023 8.999 9.301 8.903 9.191 171,553 +0.21(+2.35%)
Aug 03, 2023 9.181 9.267 8.961 8.980 117,953 -0.22(-2.40%)
Aug 02, 2023 9.517 9.517 9.076 9.200 113,177 -0.41(-4.29%)
Aug 01, 2023 9.603 9.718 9.536 9.612 108,386 -0.08(-0.79%)
Jul 31, 2023 9.670 9.814 9.421 9.689 232,508 +0.12(+1.30%)
Jul 28, 2023 9.612 9.612 9.459 9.565 64,920 +0.01(+0.10%)
Jul 27, 2023 9.622 9.823 9.469 9.555 167,456 -0.03(-0.30%)
Jul 26, 2023 9.402 9.632 9.363 9.584 146,816 +0.19(+2.04%)
Jul 25, 2023 9.306 9.517 9.210 9.392 213,178 -0.19(-2.00%)
Jul 24, 2023 9.574 9.823 9.536 9.584 172,048 -0.03(-0.30%)
Jul 21, 2023 9.584 9.727 9.493 9.612 119,682 +0.11(+1.21%)
Jul 20, 2023 9.287 9.555 9.172 9.497 124,969 +0.27(+2.91%)
Jul 19, 2023 9.526 9.670 9.124 9.229 91,542 -0.35(-3.70%)
Jul 18, 2023 9.373 9.651 9.373 9.584 73,773 +0.14(+1.52%)
Jul 17, 2023 9.335 9.646 9.335 9.440 135,040 -0.08(-0.81%)
Jul 14, 2023 9.593 9.612 9.335 9.517 152,455 -0.14(-1.49%)
Jul 13, 2023 9.478 9.766 9.392 9.660 69,460 +0.25(+2.65%)
Jul 12, 2023 9.411 9.469 9.152 9.411 145,546 +0.12(+1.24%)
Jul 11, 2023 9.057 9.306 8.990 9.296 48,219 +0.19(+2.11%)
Jul 10, 2023 9.325 9.325 9.076 9.105 32,685 -0.21(-2.26%)
Jul 07, 2023 8.836 9.574 8.836 9.315 218,437 +0.44(+4.97%)
Jul 06, 2023 8.913 9.018 8.654 8.875 95,660 -0.13(-1.49%)
Jul 05, 2023 9.200 9.325 8.462 9.009 305,462 -0.44(-4.67%)
Jul 03, 2023 9.488 9.680 9.402 9.450 75,479 -0.05(-0.50%)
Jun 30, 2023 9.507 9.565 9.258 9.497 47,631 +0.06(+0.61%)
Jun 29, 2023 9.517 9.574 9.354 9.440 36,259 +0.03(+0.31%)
Jun 28, 2023 9.402 9.478 9.076 9.411 77,378 -0.06(-0.61%)
Jun 27, 2023 9.517 9.708 9.354 9.469 93,257 -0.04(-0.40%)
Jun 26, 2023 9.440 9.574 9.440 9.507 63,805 +0.10(+1.02%)
Jun 23, 2023 9.488 9.565 9.402 9.411 57,452 -0.17(-1.80%)
Jun 22, 2023 9.833 9.833 9.545 9.584 75,608 -0.35(-3.57%)
Jun 21, 2023 9.967 10.13 9.900 9.938 57,621 -0.07(-0.67%)
Jun 20, 2023 9.919 10.06 9.680 10.01 115,387 +0.07(+0.67%)
Jun 16, 2023 9.852 9.938 9.584 9.938 155,158 +0.15(+1.57%)
Jun 15, 2023 9.775 9.914 9.603 9.785 50,618 -0.13(-1.35%)
May 08, 2023 9.881 10.24 9.881 9.919 229,105 +0.29(+3.05%)
May 05, 2023 9.418 9.768 9.418 9.626 158,786 +0.62(+6.83%)
May 04, 2023 9.484 9.754 8.622 9.011 369,467 -0.61(-6.30%)
May 03, 2023 9.777 9.910 9.569 9.616 191,645 -0.27(-2.78%)
May 02, 2023 10.32 10.32 9.654 9.891 185,859 -0.39(-3.77%)
May 01, 2023 10.28 10.51 10.14 10.28 130,672 -0.07(-0.64%)
Apr 28, 2023 9.910 10.46 9.862 10.35 153,159 +0.41(+4.10%)
Apr 27, 2023 10.17 10.28 9.900 9.938 233,289 -0.26(-2.51%)
Apr 26, 2023 10.71 10.77 10.17 10.19 175,185 -0.54(-5.03%)
Apr 25, 2023 10.85 10.95 10.54 10.73 178,266 -0.27(-2.49%)
Apr 24, 2023 10.62 11.10 10.60 11.01 80,450 +0.40(+3.75%)
Apr 21, 2023 10.70 10.79 10.54 10.61 172,189 -0.12(-1.15%)
Apr 20, 2023 10.71 10.86 10.53 10.73 150,625 -0.09(-0.79%)
Apr 19, 2023 10.88 10.88 10.42 10.82 159,263 -0.19(-1.72%)
Apr 18, 2023 10.94 11.10 10.76 11.01 117,454 +0.07(+0.61%)
Apr 17, 2023 11.29 11.41 10.92 10.94 195,902 -0.31(-2.78%)
Apr 14, 2023 11.05 11.41 11.05 11.25 104,227 +0.25(+2.24%)
Apr 13, 2023 10.74 11.01 10.74 11.01 280,763 +0.28(+2.65%)
Apr 12, 2023 10.86 10.92 10.60 10.72 180,095 +0.01(+0.09%)
Apr 11, 2023 10.72 10.76 10.59 10.71 218,437 +0.11(+1.07%)
Apr 10, 2023 10.58 10.83 10.58 10.60 149,995 +0.06(+0.54%)
Apr 06, 2023 10.63 10.64 10.49 10.54 126,802 -0.08(-0.71%)
Apr 05, 2023 10.75 10.76 10.43 10.62 208,679 -0.21(-1.92%)
Apr 04, 2023 11.03 11.05 10.69 10.83 141,495 -0.23(-2.06%)
Apr 03, 2023 11.14 11.38 10.82 11.05 258,597 +0.30(+2.82%)
Mar 31, 2023 10.72 10.87 10.65 10.75 98,970 +0.06(+0.53%)
Mar 30, 2023 10.80 10.80 10.55 10.70 136,140 +0.04(+0.36%)
Mar 29, 2023 10.59 10.85 10.52 10.66 101,961 +0.22(+2.09%)
Mar 28, 2023 10.27 10.65 10.23 10.44 79,896 +0.13(+1.29%)
Mar 27, 2023 10.12 10.33 9.966 10.31 79,095 +0.43(+4.31%)
Mar 24, 2023 9.730 10.01 9.654 9.881 149,873 -0.04(-0.38%)
Mar 23, 2023 10.16 10.31 9.843 9.919 236,402 -0.15(-1.50%)
Mar 22, 2023 10.29 10.32 10.05 10.07 202,955 -0.20(-1.94%)
Mar 21, 2023 10.03 10.41 10.03 10.27 235,477 +0.36(+3.63%)
Mar 20, 2023 9.835 10.10 9.629 9.910 539,668 +0.10(+1.05%)
Mar 17, 2023 10.14 10.14 9.695 9.807 290,334 -0.38(-3.76%)
Mar 16, 2023 10.08 10.22 9.667 10.19 253,580 -0.03(-0.27%)
Mar 15, 2023 10.63 10.66 9.891 10.22 282,875 -0.81(-7.37%)
Mar 14, 2023 10.95 11.27 10.84 11.03 330,761 +0.07(+0.68%)
Mar 13, 2023 11.00 11.13 10.75 10.96 235,753 -0.37(-3.30%)
Mar 10, 2023 11.49 11.59 11.11 11.33 243,810 -0.28(-2.42%)
Mar 09, 2023 12.88 13.07 11.58 11.61 149,664 -0.67(-5.48%)
Mar 08, 2023 12.28 12.45 12.15 12.28 66,329 -0.02(-0.15%)
Mar 07, 2023 12.62 12.74 12.29 12.30 80,334 -0.43(-3.38%)
Mar 06, 2023 12.74 12.81 12.55 12.73 103,170 -0.01(-0.07%)
Mar 03, 2023 12.27 12.79 12.17 12.74 89,983 +0.36(+2.95%)
Mar 02, 2023 12.60 12.62 12.38 12.38 93,805 -0.22(-1.78%)
Mar 01, 2023 12.06 12.62 12.06 12.60 112,885 +0.50(+4.17%)
Feb 28, 2023 12.21 12.21 11.84 12.10 164,996 +0.07(+0.62%)
Feb 27, 2023 12.06 12.18 11.85 12.02 78,988 +0.04(+0.31%)
Feb 24, 2023 11.44 12.00 11.40 11.99 131,462 +0.45(+3.89%)
Feb 23, 2023 11.76 11.97 11.52 11.54 161,509 -0.03(-0.24%)
Feb 22, 2023 11.86 11.92 11.53 11.56 213,861 -0.24(-2.06%)
Feb 21, 2023 11.99 12.16 11.68 11.81 131,552 -0.30(-2.47%)
Feb 17, 2023 12.59 12.59 12.07 12.11 131,619 -0.65(-5.13%)
Feb 16, 2023 12.66 12.99 12.61 12.76 98,524 -0.04(-0.29%)
Feb 15, 2023 12.80 12.96 12.59 12.80 108,021 -0.17(-1.30%)
Feb 14, 2023 12.82 13.01 12.66 12.97 67,465 +0.06(+0.43%)
Feb 13, 2023 12.91 13.08 12.81 12.91 74,900 +0.00(+0.00%)
Feb 10, 2023 12.69 13.06 12.62 12.91 132,090 +0.36(+2.83%)
Feb 09, 2023 12.76 12.88 12.47 12.56 138,990 -0.22(-1.76%)
Feb 08, 2023 12.71 13.14 12.71 12.78 297,788 +0.05(+0.37%)
Feb 07, 2023 12.31 12.76 12.16 12.73 171,621 +0.39(+3.18%)
Feb 06, 2023 12.89 13.13 12.02 12.34 298,850 -0.79(-5.98%)
Feb 03, 2023 13.28 13.56 13.03 13.13 314,401 -0.27(-2.02%)
Feb 02, 2023 13.87 13.87 13.32 13.40 191,100 -0.58(-4.15%)
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.