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

Geopark Hlds Lmtd (NY: GPRK )

10.23 -0.11 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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 +0.07(+0.69%)
Jun 14, 2023 9.871 9.890 9.411 9.718 86,041 -0.02(-0.20%)
Jun 13, 2023 9.718 9.991 9.708 9.737 39,963 +0.09(+0.89%)
Jun 12, 2023 9.881 9.943 9.612 9.651 101,502 -0.32(-3.17%)
Jun 09, 2023 10.02 10.14 9.881 9.967 58,203 -0.13(-1.33%)
Jun 08, 2023 10.25 10.36 9.919 10.10 104,060 -0.13(-1.31%)
Jun 07, 2023 9.919 10.26 9.919 10.24 140,299 +0.42(+4.30%)
Jun 06, 2023 9.344 9.905 9.344 9.814 148,047 +0.36(+3.85%)
Jun 05, 2023 9.488 9.680 9.354 9.450 220,540 -0.04(-0.40%)
Jun 02, 2023 9.335 9.603 9.248 9.488 813,603 +0.39(+4.32%)
Jun 01, 2023 9.181 9.453 9.018 9.095 201,112 -0.08(-0.84%)
May 31, 2023 9.287 9.517 9.143 9.172 150,235 -0.28(-2.94%)
May 30, 2023 9.440 9.497 9.181 9.450 300,855 -0.19(-1.99%)
May 26, 2023 9.699 9.795 9.421 9.641 122,470 -0.02(-0.20%)
May 25, 2023 9.775 9.775 9.507 9.660 107,621 -0.30(-2.98%)
May 24, 2023 10.10 10.15 9.775 9.958 146,531 -0.15(-1.52%)
May 23, 2023 10.01 10.24 9.919 10.11 77,335 +0.19(+1.93%)
May 22, 2023 9.919 10.10 9.852 9.919 176,360 +0.00(+0.00%)
May 19, 2023 9.996 10.07 9.862 9.919 91,877 +0.00(+0.00%)
May 18, 2023 9.680 9.986 9.507 9.919 118,182 +0.24(+2.48%)
May 17, 2023 9.459 9.708 9.307 9.680 179,643 +0.27(+2.85%)
May 16, 2023 9.572 9.726 9.411 9.411 65,631 -0.26(-2.64%)
May 15, 2023 9.790 9.818 9.581 9.667 210,208 -0.09(-0.87%)
May 12, 2023 9.771 9.936 9.686 9.752 90,958 +0.03(+0.29%)
May 11, 2023 9.695 9.775 9.629 9.723 110,724 -0.13(-1.34%)
May 10, 2023 10.17 10.17 9.676 9.856 146,972 -0.29(-2.89%)
May 09, 2023 9.875 10.33 9.858 10.15 260,598 +0.24(+2.39%)
May 08, 2023 9.875 10.23 9.875 9.913 229,258 +0.29(+3.05%)
May 05, 2023 9.411 9.761 9.411 9.619 158,892 +0.61(+6.83%)
May 04, 2023 9.477 9.747 8.617 9.005 369,714 -0.61(-6.30%)
May 03, 2023 9.771 9.903 9.563 9.610 191,774 -0.27(-2.78%)
May 02, 2023 10.31 10.31 9.648 9.884 185,983 -0.39(-3.78%)
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.