NYSE:GPRK
Geopark Ltd Stock Price (Quote)
$9.38
+0.0600 (+0.644%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.05 | $10.33 | Friday, 3rd May 2024 GPRK stock ended at $9.38. This is 0.644% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.50% from a day low at $9.32 to a day high of $9.46. |
| 90 days | $8.12 | $10.33 | |
| 52 weeks | $8.05 | $10.95 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $10.31 | $10.38 | $10.03 | $10.07 | 95 886 |
| Jun 09, 2023 | $10.45 | $10.58 | $10.35 | $10.40 | 49 834 |
| Jun 08, 2023 | $10.70 | $10.81 | $10.35 | $10.54 | 99 188 |
| Jun 07, 2023 | $10.35 | $10.71 | $10.39 | $10.68 | 128 856 |
| Jun 06, 2023 | $9.75 | $10.34 | $9.85 | $10.24 | 131 025 |
| Jun 05, 2023 | $9.90 | $10.10 | $9.76 | $9.86 | 195 542 |
| Jun 02, 2023 | $9.74 | $10.02 | $9.65 | $9.90 | 776 063 |
| Jun 01, 2023 | $9.58 | $9.86 | $9.44 | $9.49 | 179 824 |
| May 31, 2023 | $9.69 | $9.93 | $9.54 | $9.57 | 142 932 |
| May 30, 2023 | $9.88 | $9.91 | $9.58 | $9.86 | 282 447 |
| May 26, 2023 | $10.13 | $10.22 | $9.83 | $10.06 | 113 069 |
| May 25, 2023 | $10.20 | $10.20 | $9.92 | $10.08 | 101 665 |
| May 24, 2023 | $10.54 | $10.59 | $10.23 | $10.39 | 135 166 |
| May 23, 2023 | $10.44 | $10.68 | $10.36 | $10.55 | 70 572 |
| May 22, 2023 | $10.35 | $10.54 | $10.29 | $10.35 | 159 555 |
| May 19, 2023 | $10.43 | $10.51 | $10.29 | $10.35 | 76 329 |
| May 18, 2023 | $10.10 | $10.42 | $9.92 | $10.35 | 108 983 |
| May 17, 2023 | $9.87 | $10.13 | $9.71 | $10.10 | 170 982 |
| May 16, 2023 | $10.12 | $10.28 | $9.95 | $9.95 | 61 278 |
| May 15, 2023 | $10.35 | $10.38 | $10.13 | $10.22 | 196 572 |
| May 12, 2023 | $10.33 | $10.51 | $10.24 | $10.31 | 85 095 |
| May 11, 2023 | $10.25 | $10.34 | $10.18 | $10.28 | 104 729 |
| May 10, 2023 | $10.75 | $10.67 | $10.23 | $10.42 | 139 014 |
| May 09, 2023 | $10.44 | $10.92 | $10.42 | $10.73 | 246 488 |
| May 08, 2023 | $10.44 | $10.82 | $10.46 | $10.48 | 205 134 |
