NYSE:GPRK
Geopark Ltd Stock Price (Quote)
$9.67
-0.1000 (-1.02%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.34 | $10.33 | Wednesday, 24th Apr 2024 GPRK stock ended at $9.67. This is 1.02% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.25% from a day low at $9.62 to a day high of $9.74. |
| 90 days | $8.12 | $10.33 | |
| 52 weeks | $8.05 | $11.38 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $9.74 | $9.74 | $9.62 | $9.67 | 213 359 |
| Apr 23, 2024 | $9.71 | $9.85 | $9.68 | $9.77 | 283 895 |
| Apr 22, 2024 | $9.84 | $9.84 | $9.57 | $9.70 | 377 847 |
| Apr 19, 2024 | $9.73 | $9.98 | $9.73 | $9.90 | 492 288 |
| Apr 18, 2024 | $9.77 | $9.89 | $9.65 | $9.76 | 466 156 |
| Apr 17, 2024 | $9.73 | $9.77 | $9.58 | $9.67 | 504 073 |
| Apr 16, 2024 | $9.61 | $9.75 | $9.61 | $9.70 | 545 931 |
| Apr 15, 2024 | $9.80 | $9.89 | $9.53 | $9.62 | 685 699 |
| Apr 12, 2024 | $9.97 | $10.33 | $9.78 | $9.82 | 1 101 703 |
| Apr 11, 2024 | $9.96 | $10.19 | $9.82 | $9.84 | 985 663 |
| Apr 10, 2024 | $9.83 | $10.04 | $9.80 | $9.83 | 539 596 |
| Apr 09, 2024 | $9.97 | $10.02 | $9.82 | $9.83 | 555 111 |
| Apr 08, 2024 | $9.82 | $10.08 | $9.80 | $9.96 | 1 599 229 |
| Apr 05, 2024 | $9.74 | $9.87 | $9.68 | $9.79 | 856 019 |
| Apr 04, 2024 | $9.76 | $9.80 | $9.72 | $9.73 | 596 569 |
| Apr 03, 2024 | $9.69 | $9.77 | $9.66 | $9.74 | 481 215 |
| Apr 02, 2024 | $9.74 | $9.80 | $9.65 | $9.70 | 752 366 |
| Apr 01, 2024 | $9.70 | $9.74 | $9.63 | $9.65 | 390 247 |
| Mar 28, 2024 | $9.48 | $9.77 | $9.44 | $9.60 | 1 007 862 |
| Mar 27, 2024 | $9.34 | $9.48 | $9.34 | $9.46 | 392 665 |
| Mar 26, 2024 | $9.47 | $9.48 | $9.35 | $9.39 | 309 519 |
| Mar 25, 2024 | $9.52 | $9.55 | $9.44 | $9.45 | 579 182 |
| Mar 22, 2024 | $9.56 | $9.60 | $9.44 | $9.45 | 648 893 |
| Mar 21, 2024 | $9.50 | $9.59 | $9.45 | $9.51 | 376 231 |
| Mar 20, 2024 | $9.42 | $9.56 | $9.39 | $9.50 | 743 490 |
