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

Geopark Ltd Common Shares (NY:GPRK)

6.280 -0.150 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 6.370 6.418 6.250 6.280 1,500,926 -0.15(-2.33%)
May 29, 2025 6.370 6.485 6.280 6.430 1,264,940 +0.11(+1.74%)
May 28, 2025 6.450 6.505 6.180 6.320 2,573,138 -0.18(-2.77%)
May 27, 2025 6.740 6.750 6.410 6.500 3,157,110 -0.31(-4.55%)
May 23, 2025 6.580 6.890 6.540 6.810 619,257 +0.09(+1.34%)
May 22, 2025 6.590 6.720 6.439 6.720 872,946 -0.04(-0.59%)
May 21, 2025 7.040 7.140 6.735 6.760 953,957 -0.19(-2.73%)
May 20, 2025 6.700 6.950 6.685 6.950 995,154 +0.26(+3.89%)
May 19, 2025 6.790 6.820 6.560 6.690 4,027,217 -0.17(-2.48%)
May 16, 2025 6.580 6.860 6.575 6.860 1,529,431 +0.24(+3.63%)
May 15, 2025 6.470 6.790 6.450 6.620 4,166,115 -0.36(-5.16%)
May 14, 2025 6.990 7.180 6.925 6.980 674,075 -0.16(-2.24%)
May 13, 2025 6.840 7.220 6.760 7.140 988,096 +0.33(+4.85%)
May 12, 2025 6.940 7.050 6.730 6.810 833,536 +0.20(+3.03%)
May 09, 2025 6.740 6.860 6.540 6.610 915,515 -0.05(-0.75%)
May 08, 2025 7.000 7.000 6.620 6.660 762,009 -0.14(-2.06%)
May 07, 2025 6.800 6.865 6.665 6.800 633,779 +0.02(+0.29%)
May 06, 2025 6.610 6.870 6.560 6.780 939,357 +0.25(+3.83%)
May 05, 2025 6.520 6.720 6.390 6.530 553,382 -0.14(-2.10%)
May 02, 2025 6.850 6.880 6.580 6.670 401,571 -0.09(-1.33%)
May 01, 2025 6.700 6.950 6.600 6.760 561,289 +0.04(+0.60%)
Apr 30, 2025 6.910 6.910 6.670 6.720 929,294 -0.27(-3.86%)
Apr 29, 2025 6.940 7.070 6.840 6.990 570,615 -0.02(-0.29%)
Apr 28, 2025 6.880 7.100 6.850 7.010 546,792 +0.15(+2.19%)
Apr 25, 2025 6.700 7.005 6.605 6.860 857,247 +0.03(+0.44%)
Apr 24, 2025 6.470 6.985 6.070 6.830 1,865,252 +0.31(+4.75%)
Apr 23, 2025 6.630 6.830 6.430 6.520 1,053,371 -0.01(-0.15%)
Apr 22, 2025 6.430 6.596 6.330 6.530 604,070 +0.22(+3.49%)
Apr 21, 2025 6.420 6.467 6.260 6.310 638,347 -0.29(-4.39%)
Apr 17, 2025 6.470 6.755 6.460 6.600 695,096 +0.11(+1.69%)
Apr 16, 2025 6.400 6.690 6.388 6.490 605,145 +0.17(+2.69%)
Apr 15, 2025 6.320 6.530 6.200 6.320 1,331,510 -0.08(-1.25%)
Apr 14, 2025 6.650 6.755 6.360 6.400 1,401,706 -0.05(-0.78%)
Apr 11, 2025 6.130 6.490 6.095 6.450 704,098 +0.41(+6.79%)
Apr 10, 2025 6.330 6.330 5.955 6.040 1,031,367 -0.54(-8.21%)
Apr 09, 2025 5.750 6.650 5.660 6.580 1,315,286 +0.74(+12.67%)
Apr 08, 2025 6.520 6.520 5.790 5.840 1,405,014 -0.48(-7.59%)
Apr 07, 2025 6.300 6.620 5.960 6.320 804,054 -0.25(-3.81%)
Apr 04, 2025 7.110 7.110 6.296 6.570 1,602,956 -0.79(-10.73%)
Apr 03, 2025 7.570 7.790 7.280 7.360 1,256,580 -0.65(-8.11%)
Apr 02, 2025 7.920 8.080 7.900 8.010 451,921 -0.06(-0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.