Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Geopark Hlds Lmtd (NY: GPRK )

10.87 -0.35 (-3.12%)

Official Closing Price Updated: 7:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2024	11.72	11.72	10.73	10.87	1,935,628	-0.35(-3.12%)
Dec 03, 2024	11.22	11.39	10.85	11.22	3,046,693	+0.81(+7.78%)
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	230,812	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Geopark Hlds Lmtd (NY: GPRK )

Historical Prices