Geopark Hlds Lmtd (NY: GPRK )

7.840 -0.350 (-4.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 9.586 9.605 9.043 9.043 308,865 -0.45(-4.70%)
Apr 29, 2024 9.373 9.489 9.363 9.489 270,696 +0.09(+0.93%)
Apr 26, 2024 9.266 9.412 9.198 9.402 341,633 +0.14(+1.47%)
Apr 25, 2024 9.353 9.373 9.208 9.266 339,412 -0.12(-1.24%)
Apr 24, 2024 9.450 9.450 9.334 9.382 300,633 -0.10(-1.02%)
Apr 23, 2024 9.421 9.557 9.387 9.480 292,594 +0.07(+0.72%)
Apr 22, 2024 9.547 9.547 9.285 9.412 389,528 -0.19(-2.02%)
Apr 19, 2024 9.441 9.678 9.441 9.606 525,437 +0.14(+1.43%)
Apr 18, 2024 9.480 9.596 9.363 9.470 481,081 +0.09(+0.93%)
Apr 17, 2024 9.441 9.480 9.295 9.382 519,918 -0.03(-0.31%)
Apr 16, 2024 9.324 9.460 9.324 9.412 563,073 +0.08(+0.83%)
Apr 15, 2024 9.509 9.606 9.237 9.334 731,569 -0.19(-2.04%)
Apr 12, 2024 9.674 10.02 9.489 9.528 1,138,348 -0.02(-0.20%)
Apr 11, 2024 9.664 9.887 9.528 9.547 1,019,482 +0.01(+0.10%)
Apr 10, 2024 9.538 9.741 9.509 9.538 560,081 +0.00(+0.00%)
Apr 09, 2024 9.674 9.722 9.528 9.538 590,243 -0.13(-1.31%)
Apr 08, 2024 9.528 9.780 9.509 9.664 1,668,600 +0.16(+1.74%)
Apr 05, 2024 9.450 9.577 9.392 9.499 905,360 +0.06(+0.62%)
Apr 04, 2024 9.470 9.509 9.431 9.441 649,267 -0.01(-0.10%)
Apr 03, 2024 9.402 9.475 9.373 9.450 520,949 +0.04(+0.41%)
Apr 02, 2024 9.450 9.509 9.363 9.412 778,045 +0.05(+0.52%)
Apr 01, 2024 9.412 9.450 9.344 9.363 403,689 +0.05(+0.52%)
Mar 28, 2024 9.198 9.387 9.382 9.315 1,094,881 +0.14(+1.48%)
Mar 27, 2024 9.062 9.193 9.062 9.179 412,078 +0.07(+0.75%)
Mar 26, 2024 9.188 9.198 9.072 9.111 334,253 -0.06(-0.63%)
Mar 25, 2024 9.237 9.266 9.150 9.169 596,930 +0.00(+0.00%)
Mar 22, 2024 9.276 9.315 9.154 9.169 678,941 -0.06(-0.63%)
Mar 21, 2024 9.218 9.300 9.169 9.227 431,085 +0.01(+0.11%)
Mar 20, 2024 9.140 9.276 9.111 9.218 783,178 +0.04(+0.42%)
Mar 19, 2024 9.043 9.198 8.938 9.179 747,994 +0.14(+1.57%)
Mar 18, 2024 8.989 9.066 8.913 9.037 210,768 +0.08(+0.85%)
Mar 15, 2024 8.922 8.965 8.836 8.961 659,281 +0.02(+0.21%)
Mar 14, 2024 8.951 9.006 8.865 8.941 355,249 -0.01(-0.11%)
Mar 13, 2024 8.989 9.142 8.894 8.951 824,619 +0.04(+0.43%)
Mar 12, 2024 8.855 8.970 8.855 8.913 395,672 +0.02(+0.22%)
Mar 11, 2024 8.836 8.989 8.798 8.894 461,623 +0.07(+0.76%)
Mar 08, 2024 8.855 8.903 8.655 8.827 806,250 +0.11(+1.32%)
Mar 07, 2024 8.702 8.846 8.607 8.712 1,171,563 +0.75(+9.36%)
Mar 06, 2024 8.157 8.224 7.928 7.966 254,907 -0.08(-0.95%)
Mar 05, 2024 8.090 8.254 7.985 8.043 232,959 -0.07(-0.83%)
Mar 04, 2024 8.415 8.497 8.100 8.109 354,464 -0.29(-3.42%)
Mar 01, 2024 8.320 8.607 8.285 8.396 553,945 +0.17(+2.09%)
Feb 29, 2024 8.157 8.301 8.100 8.224 801,445 +0.16(+2.02%)
Feb 28, 2024 8.119 8.176 7.875 8.062 348,750 -0.03(-0.35%)
Feb 27, 2024 8.023 8.176 8.023 8.090 178,304 +0.06(+0.71%)
Feb 26, 2024 8.129 8.129 7.985 8.033 124,148 -0.08(-0.94%)
Feb 23, 2024 8.090 8.157 8.052 8.109 104,882 -0.11(-1.28%)
Feb 22, 2024 8.205 8.282 8.109 8.215 163,864 +0.01(+0.12%)
Feb 21, 2024 8.014 8.262 7.976 8.205 216,162 +0.17(+2.14%)
Feb 20, 2024 8.205 8.253 7.985 8.033 220,131 -0.22(-2.67%)
Feb 16, 2024 8.329 8.339 8.176 8.253 90,534 -0.05(-0.58%)
Feb 15, 2024 8.081 8.329 8.062 8.301 224,937 +0.22(+2.72%)
Feb 14, 2024 8.119 8.243 7.961 8.081 208,605 -0.01(-0.12%)
Feb 13, 2024 8.243 8.253 8.023 8.090 197,441 -0.20(-2.42%)
Feb 12, 2024 8.109 8.377 8.109 8.291 265,278 +0.15(+1.88%)
Feb 09, 2024 8.215 8.215 8.081 8.138 144,406 -0.07(-0.82%)
Feb 08, 2024 8.081 8.234 8.071 8.205 133,429 +0.11(+1.42%)
Feb 07, 2024 8.129 8.203 7.982 8.090 154,660 +0.02(+0.24%)
Feb 06, 2024 7.861 8.137 7.851 8.071 258,423 +0.23(+2.93%)
Feb 05, 2024 7.995 8.014 7.765 7.842 303,737 -0.16(-2.03%)
Feb 02, 2024 8.291 8.291 7.937 8.004 404,394 -0.32(-3.79%)
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.