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

Geopark Hlds Lmtd (NY: GPRK )

8.640 -0.370 (-4.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 8.950 8.975 8.615 8.640 276,896 -0.37(-4.11%)
Nov 25, 2024 9.100 9.310 8.850 9.010 613,717 +0.02(+0.22%)
Nov 22, 2024 8.350 9.060 8.300 8.990 432,410 +0.72(+8.71%)
Nov 21, 2024 8.060 8.400 8.030 8.270 271,158 -0.03(-0.36%)
Nov 20, 2024 8.660 8.860 8.260 8.300 504,480 -0.30(-3.49%)
Nov 19, 2024 8.460 8.730 8.430 8.600 336,348 +0.05(+0.58%)
Nov 18, 2024 8.250 8.575 8.250 8.550 240,739 +0.34(+4.14%)
Nov 15, 2024 8.400 8.460 8.200 8.210 238,782 -0.17(-2.03%)
Nov 14, 2024 8.310 8.400 8.190 8.380 400,013 +0.17(+2.07%)
Nov 13, 2024 8.270 8.270 7.960 8.210 197,633 +0.01(+0.12%)
Nov 12, 2024 8.150 8.350 8.140 8.200 346,918 +0.09(+1.11%)
Nov 11, 2024 7.960 8.140 7.891 8.110 284,853 +0.13(+1.63%)
Nov 08, 2024 8.010 8.030 7.815 7.980 370,268 -0.07(-0.87%)
Nov 07, 2024 8.310 8.330 7.850 8.050 383,002 -0.26(-3.13%)
Nov 06, 2024 8.130 8.360 7.933 8.310 322,371 +0.24(+2.97%)
Nov 05, 2024 8.010 8.089 7.921 8.070 239,324 +0.12(+1.51%)
Nov 04, 2024 7.830 8.130 7.830 7.950 225,145 +0.18(+2.32%)
Nov 01, 2024 7.930 7.960 7.690 7.770 205,944 -0.07(-0.89%)
Oct 31, 2024 8.180 8.180 7.770 7.840 308,276 -0.35(-4.27%)
Oct 30, 2024 8.170 8.230 8.020 8.190 251,891 +0.04(+0.49%)
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 8.450 231,018 +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%)
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.