Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Geopark Hlds Lmtd
(NY:
GPRK
)
9.790
-0.220 (-2.20%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
8.530
8.680
8.470
8.600
766,426
+0.17(+2.02%)
Feb 28, 2024
8.490
8.550
8.235
8.430
333,512
-0.03(-0.35%)
Feb 27, 2024
8.390
8.550
8.390
8.460
170,513
+0.06(+0.71%)
Feb 26, 2024
8.500
8.500
8.350
8.400
118,724
-0.08(-0.94%)
Feb 23, 2024
8.460
8.530
8.420
8.480
100,300
-0.11(-1.28%)
Feb 22, 2024
8.580
8.660
8.480
8.590
156,704
+0.01(+0.12%)
Feb 21, 2024
8.380
8.640
8.340
8.580
206,717
+0.18(+2.14%)
Feb 20, 2024
8.580
8.630
8.350
8.400
210,513
-0.23(-2.67%)
Feb 16, 2024
8.710
8.720
8.550
8.630
86,579
-0.05(-0.58%)
Feb 15, 2024
8.450
8.710
8.430
8.680
215,109
+0.23(+2.72%)
Feb 14, 2024
8.490
8.620
8.325
8.450
199,490
-0.01(-0.12%)
Feb 13, 2024
8.620
8.630
8.390
8.460
188,814
-0.21(-2.42%)
Feb 12, 2024
8.480
8.760
8.480
8.670
253,687
+0.16(+1.88%)
Feb 09, 2024
8.590
8.590
8.450
8.510
138,097
-0.07(-0.82%)
Feb 08, 2024
8.450
8.610
8.440
8.580
127,599
+0.12(+1.42%)
Feb 07, 2024
8.500
8.578
8.346
8.460
147,903
+0.02(+0.24%)
Feb 06, 2024
8.220
8.509
8.210
8.440
247,132
+0.24(+2.93%)
Feb 05, 2024
8.360
8.380
8.120
8.200
290,466
-0.17(-2.03%)
Feb 02, 2024
8.670
8.670
8.300
8.370
386,724
-0.33(-3.79%)
Feb 01, 2024
8.860
8.990
8.640
8.700
258,343
-0.09(-1.02%)
Jan 31, 2024
9.160
9.160
8.755
8.790
206,394
-0.34(-3.72%)
Jan 30, 2024
9.020
9.170
8.920
9.130
254,018
+0.01(+0.11%)
Jan 29, 2024
9.350
9.360
9.040
9.120
162,138
-0.23(-2.46%)
Jan 26, 2024
9.180
9.350
9.140
9.350
147,549
+0.23(+2.52%)
Jan 25, 2024
9.000
9.140
8.810
9.120
532,344
+0.24(+2.70%)
Jan 24, 2024
8.860
9.059
8.790
8.880
228,846
+0.11(+1.25%)
Jan 23, 2024
8.830
8.930
8.740
8.770
336,273
-0.05(-0.57%)
Jan 22, 2024
8.770
8.930
8.388
8.820
667,590
+0.05(+0.57%)
Jan 19, 2024
8.840
9.070
8.740
8.770
614,542
-0.14(-1.57%)
Jan 18, 2024
8.610
8.930
8.520
8.910
480,194
+0.30(+3.48%)
Jan 17, 2024
8.600
8.680
8.370
8.610
302,137
-0.02(-0.23%)
Jan 16, 2024
8.920
8.920
8.540
8.630
610,101
-0.31(-3.47%)
Jan 12, 2024
9.010
9.110
8.860
8.940
133,865
+0.06(+0.68%)
Jan 11, 2024
8.830
8.960
8.770
8.880
378,764
+0.10(+1.14%)
Jan 10, 2024
8.770
8.883
8.720
8.780
232,130
+0.01(+0.11%)
Jan 09, 2024
9.040
9.040
8.760
8.770
255,257
-0.28(-3.09%)
Jan 08, 2024
9.140
9.140
8.870
9.050
406,543
-0.28(-3.00%)
Jan 05, 2024
9.020
9.330
8.910
9.330
211,341
+0.36(+4.01%)
Jan 04, 2024
9.280
9.300
8.940
8.970
512,772
-0.20(-2.18%)
Jan 03, 2024
8.840
9.220
8.840
9.170
549,390
+0.27(+3.03%)
Jan 02, 2024
8.690
9.060
8.690
8.900
329,804
+0.33(+3.85%)
Dec 29, 2023
8.760
8.760
8.550
8.570
448,096
-0.11(-1.27%)
Dec 28, 2023
8.650
8.880
8.650
8.680
609,092
-0.05(-0.57%)
Dec 27, 2023
8.930
8.960
8.720
8.730
260,049
-0.15(-1.69%)
Dec 26, 2023
8.810
8.950
8.750
8.880
831,464
+0.14(+1.60%)
Dec 22, 2023
8.820
8.870
8.660
8.740
283,835
-0.08(-0.91%)
Dec 21, 2023
8.740
8.845
8.650
8.820
112,539
+0.17(+1.97%)
Dec 20, 2023
8.890
9.040
8.635
8.650
703,116
-0.19(-2.15%)
Dec 19, 2023
9.000
9.000
8.750
8.840
206,818
-0.04(-0.45%)
Dec 18, 2023
8.880
9.060
8.785
8.880
373,041
+0.08(+0.91%)
Dec 15, 2023
8.710
8.820
8.610
8.800
289,201
+0.10(+1.15%)
Dec 14, 2023
8.640
8.740
8.590
8.700
1,084,524
+0.32(+3.82%)
Dec 13, 2023
8.170
8.415
8.110
8.380
238,320
+0.24(+2.95%)
Dec 12, 2023
8.470
8.470
8.050
8.140
353,231
-0.43(-5.02%)
Dec 11, 2023
8.660
8.685
8.550
8.570
290,294
-0.09(-1.04%)
Dec 08, 2023
8.570
8.720
8.560
8.660
204,184
+0.10(+1.17%)
Dec 07, 2023
8.680
8.680
8.480
8.560
383,178
+0.04(+0.47%)
Dec 06, 2023
8.700
8.700
8.345
8.520
451,529
-0.16(-1.84%)
Dec 05, 2023
8.860
8.900
8.610
8.680
165,532
-0.21(-2.36%)
Dec 04, 2023
9.210
9.260
8.890
8.890
183,405
-0.40(-4.31%)
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
.