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

Geopark Hlds Lmtd (NY: GPRK )

8.150 +0.030 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 8.160 8.310 8.050 8.150 308,658 +0.03(+0.37%)
Oct 28, 2024 7.800 8.150 7.770 8.120 611,144 +0.07(+0.87%)
Oct 25, 2024 7.980 8.137 7.890 8.050 163,632 +0.08(+1.00%)
Oct 24, 2024 7.910 7.980 7.800 7.970 185,946 +0.06(+0.76%)
Oct 23, 2024 8.140 8.220 7.840 7.910 154,466 -0.28(-3.42%)
Oct 22, 2024 8.300 8.340 8.170 8.190 200,309 -0.06(-0.73%)
Oct 21, 2024 8.300 8.460 8.200 8.250 303,064 +0.05(+0.61%)
Oct 18, 2024 7.870 8.250 7.860 8.200 324,884 +0.35(+4.46%)
Oct 17, 2024 7.830 7.870 7.690 7.850 179,960 +0.05(+0.64%)
Oct 16, 2024 8.080 8.158 7.770 7.800 351,797 -0.21(-2.62%)
Oct 15, 2024 8.100 8.390 8.010 8.010 356,880 -0.27(-3.26%)
Oct 14, 2024 8.310 8.418 8.180 8.280 151,706 -0.09(-1.08%)
Oct 11, 2024 8.660 8.770 8.360 8.370 206,285 -0.28(-3.24%)
Oct 10, 2024 8.480 8.840 8.430 8.650 390,449 +0.18(+2.13%)
Oct 09, 2024 8.160 8.560 8.135 8.470 226,757 +0.26(+3.17%)
Oct 08, 2024 8.440 8.440 8.065 8.210 245,950 -0.29(-3.41%)
Oct 07, 2024 8.440 8.580 8.488 8.500 292,429 +0.05(+0.59%)
Oct 04, 2024 8.450 8.670 8.260 8.450 230,812 +0.04(+0.48%)
Oct 03, 2024 8.340 8.480 8.230 8.410 259,368 +0.05(+0.60%)
Oct 02, 2024 8.390 8.510 8.230 8.360 293,550 +0.09(+1.09%)
Oct 01, 2024 7.840 8.280 7.800 8.270 271,175 +0.40(+5.08%)
Sep 30, 2024 8.000 8.020 7.820 7.870 345,438 -0.12(-1.50%)
Sep 27, 2024 8.100 8.180 7.910 7.990 371,872 -0.07(-0.87%)
Sep 26, 2024 7.970 8.140 7.870 8.060 504,337 -0.02(-0.25%)
Sep 25, 2024 8.400 8.485 8.080 8.080 248,644 -0.30(-3.58%)
Sep 24, 2024 7.910 8.380 7.862 8.380 676,650 +0.60(+7.71%)
Sep 23, 2024 7.570 7.840 7.570 7.780 348,024 +0.22(+2.91%)
Sep 20, 2024 7.600 7.620 7.460 7.560 376,751 -0.07(-0.92%)
Sep 19, 2024 7.900 7.920 7.605 7.630 206,173 -0.11(-1.42%)
Sep 18, 2024 7.780 7.900 7.690 7.740 250,406 -0.08(-1.02%)
Sep 17, 2024 7.720 7.850 7.710 7.820 197,814 +0.10(+1.30%)
Sep 16, 2024 7.700 7.762 7.480 7.720 204,257 +0.11(+1.45%)
Sep 13, 2024 7.560 7.760 7.560 7.610 335,485 +0.14(+1.87%)
Sep 12, 2024 7.580 7.730 7.440 7.470 514,057 -0.05(-0.66%)
Sep 11, 2024 7.440 7.560 7.310 7.520 371,107 +0.08(+1.08%)
Sep 10, 2024 7.710 7.755 7.240 7.440 888,945 -0.21(-2.75%)
Sep 09, 2024 7.870 7.920 7.640 7.650 424,202 -0.21(-2.67%)
Sep 06, 2024 8.000 8.110 7.830 7.860 330,778 -0.14(-1.75%)
Sep 05, 2024 8.200 8.235 8.000 8.000 372,621 -0.16(-1.96%)
Sep 04, 2024 8.390 8.470 8.160 8.160 301,607 -0.23(-2.74%)
Sep 03, 2024 8.700 8.700 8.263 8.390 564,929 -0.40(-4.55%)
Aug 30, 2024 8.950 8.980 8.730 8.790 266,538 -0.26(-2.87%)
Aug 29, 2024 9.150 9.210 8.860 9.050 453,830 -0.14(-1.56%)
Aug 28, 2024 9.104 9.218 9.055 9.193 190,401 +0.03(+0.32%)
Aug 27, 2024 9.252 9.252 9.065 9.163 229,143 -0.12(-1.27%)
Aug 26, 2024 9.154 9.311 9.076 9.282 287,368 +0.30(+3.29%)
Aug 23, 2024 8.967 9.163 8.967 8.986 294,764 +0.06(+0.66%)
Aug 22, 2024 9.104 9.148 8.917 8.927 376,338 -0.22(-2.37%)
Aug 21, 2024 9.193 9.321 9.134 9.144 327,387 -0.04(-0.43%)
Aug 20, 2024 9.252 9.262 9.050 9.183 333,365 -0.02(-0.21%)
Aug 19, 2024 9.006 9.291 8.976 9.203 442,163 +0.19(+2.07%)
Aug 16, 2024 8.750 9.065 8.750 9.016 467,716 +0.25(+2.81%)
Aug 15, 2024 9.065 9.203 8.583 8.770 691,056 -0.51(-5.51%)
Aug 14, 2024 9.203 9.341 9.134 9.282 172,942 +0.03(+0.32%)
Aug 13, 2024 9.203 9.282 9.114 9.252 162,353 +0.00(+0.00%)
Aug 12, 2024 8.947 9.262 8.947 9.252 234,765 +0.31(+3.41%)
Aug 09, 2024 8.927 9.026 8.858 8.947 212,579 -0.01(-0.11%)
Aug 08, 2024 8.937 8.962 8.799 8.957 216,051 +0.18(+2.02%)
Aug 07, 2024 8.947 9.001 8.662 8.780 316,654 +0.06(+0.68%)
Aug 06, 2024 8.445 8.829 8.425 8.721 515,461 +0.27(+3.14%)
Aug 05, 2024 8.179 8.465 8.002 8.455 566,018 -0.13(-1.49%)
Aug 02, 2024 9.183 9.183 8.519 8.583 592,302 -0.73(-7.82%)
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.