Financial News

Geopark Hlds Lmtd (NY: GPRK )

11.22 +0.81 (+7.78%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 10.56 10.60 9.890 10.41 1,886,668 +0.71(+7.32%)
Nov 29, 2024 9.530 9.820 9.330 9.700 575,179 +0.62(+6.83%)
Nov 27, 2024 8.820 9.080 8.720 9.080 439,818 +0.44(+5.09%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback