Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Geopark Hlds Lmtd (NY: GPRK )

10.70 -0.17 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 10.91 10.93 10.61 10.70 179,315 -0.17(-1.56%)
Jul 11, 2024 10.67 10.87 10.59 10.87 221,722 +0.26(+2.45%)
Jul 10, 2024 10.36 10.62 10.20 10.61 255,680 +0.28(+2.71%)
Jul 09, 2024 10.64 10.66 10.27 10.33 413,291 -0.34(-3.19%)
Jul 08, 2024 10.50 10.88 10.44 10.67 399,533 +0.11(+1.04%)
Jul 05, 2024 10.90 10.90 10.52 10.56 322,692 -0.36(-3.30%)
Jul 03, 2024 10.84 10.95 10.81 10.92 207,918 +0.12(+1.11%)
Jul 02, 2024 10.70 10.80 10.60 10.80 258,863 +0.20(+1.89%)
Jul 01, 2024 10.96 10.97 10.59 10.60 612,575 -0.35(-3.20%)
Jun 28, 2024 11.07 11.11 10.84 10.95 381,951 -0.08(-0.73%)
Jun 27, 2024 11.10 11.14 10.88 11.03 233,476 -0.06(-0.54%)
Jun 26, 2024 11.24 11.25 10.99 11.09 389,014 -0.12(-1.07%)
Jun 25, 2024 11.09 11.25 10.97 11.21 565,491 +0.12(+1.08%)
Jun 24, 2024 10.80 11.10 10.80 11.09 808,081 +0.35(+3.26%)
Jun 21, 2024 10.78 10.83 10.66 10.74 523,995 +0.00(+0.00%)
Jun 20, 2024 10.53 10.89 10.53 10.74 536,717 +0.11(+1.03%)
Jun 18, 2024 10.30 10.77 10.27 10.63 599,576 +0.36(+3.51%)
Jun 17, 2024 10.23 10.28 10.08 10.27 512,691 +0.07(+0.69%)
Jun 14, 2024 10.30 10.30 10.11 10.20 435,571 -0.10(-0.97%)
Jun 13, 2024 10.39 10.49 10.22 10.30 349,729 -0.13(-1.25%)
Jun 12, 2024 10.57 10.57 10.36 10.43 211,887 -0.01(-0.10%)
Jun 11, 2024 10.33 10.45 10.30 10.44 297,271 +0.11(+1.06%)
Jun 10, 2024 10.24 10.39 10.21 10.33 234,394 +0.10(+0.98%)
Jun 07, 2024 10.31 10.31 10.17 10.23 242,717 -0.11(-1.06%)
Jun 06, 2024 10.48 10.48 10.16 10.34 453,330 +0.15(+1.47%)
Jun 05, 2024 10.10 10.20 10.05 10.19 500,441 +0.10(+0.99%)
Jun 04, 2024 10.10 10.15 9.960 10.09 943,812 -0.18(-1.75%)
Jun 03, 2024 10.54 10.62 10.21 10.27 703,166 -0.17(-1.63%)
May 31, 2024 10.21 10.52 10.20 10.44 470,531 +0.25(+2.42%)
May 30, 2024 10.13 10.20 10.11 10.19 236,413 +0.10(+0.98%)
May 29, 2024 10.02 10.11 9.927 10.09 409,002 +0.03(+0.29%)
May 28, 2024 9.966 10.20 9.927 10.06 468,058 +0.26(+2.61%)
May 24, 2024 9.749 9.818 9.671 9.809 186,362 +0.16(+1.63%)
May 23, 2024 9.956 10.03 9.631 9.651 282,644 -0.22(-2.20%)
May 22, 2024 10.06 10.06 9.799 9.868 377,558 -0.28(-2.72%)
May 21, 2024 10.07 10.23 10.02 10.14 289,543 +0.06(+0.59%)
May 20, 2024 9.956 10.08 9.937 10.08 325,578 +0.17(+1.69%)
May 17, 2024 9.917 10.02 9.848 9.917 697,269 +0.08(+0.80%)
May 16, 2024 9.592 9.932 9.523 9.838 496,790 +0.09(+0.91%)
May 15, 2024 9.671 9.794 9.542 9.749 574,262 +0.09(+0.92%)
May 14, 2024 9.621 9.720 9.533 9.661 452,977 +0.19(+1.98%)
May 13, 2024 9.404 9.537 9.345 9.473 376,152 +0.11(+1.16%)
May 10, 2024 9.523 9.631 9.316 9.365 268,340 -0.12(-1.25%)
May 09, 2024 9.503 9.592 9.429 9.483 199,653 -0.03(-0.31%)
May 08, 2024 9.296 9.523 9.247 9.513 444,599 +0.20(+2.12%)
May 07, 2024 9.237 9.355 9.227 9.316 358,752 +0.02(+0.21%)
May 06, 2024 9.276 9.395 9.227 9.296 366,389 +0.05(+0.53%)
May 03, 2024 9.188 9.326 9.188 9.247 240,467 +0.06(+0.64%)
May 02, 2024 9.168 9.316 9.118 9.188 304,899 +0.07(+0.76%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.