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 |
| 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 |
| Mar 19, 2024 | $9.32 | $9.48 | $9.21 | $9.46 | 704 732 |
| Mar 18, 2024 | $9.40 | $9.48 | $9.32 | $9.45 | 184 603 |
| Mar 15, 2024 | $9.33 | $9.38 | $9.24 | $9.37 | 630 041 |
| Mar 14, 2024 | $9.36 | $9.42 | $9.28 | $9.35 | 328 195 |
| Mar 13, 2024 | $9.40 | $9.56 | $9.30 | $9.36 | 766 894 |
| Mar 12, 2024 | $9.26 | $9.38 | $9.26 | $9.32 | 364 116 |
| Mar 11, 2024 | $9.24 | $9.40 | $9.20 | $9.30 | 441 453 |
| Mar 08, 2024 | $9.26 | $9.31 | $9.05 | $9.23 | 769 813 |
| Mar 07, 2024 | $9.10 | $9.25 | $9.00 | $9.11 | 1 119 394 |
| Mar 06, 2024 | $8.53 | $8.60 | $8.29 | $8.33 | 233 751 |
| Mar 05, 2024 | $8.46 | $8.63 | $8.35 | $8.41 | 214 758 |
| Mar 04, 2024 | $8.80 | $8.89 | $8.47 | $8.48 | 329 785 |
| Mar 01, 2024 | $8.70 | $9.00 | $8.66 | $8.78 | 521 913 |
| Feb 29, 2024 | $8.53 | $8.68 | $8.47 | $8.60 | 740 617 |
| Feb 28, 2024 | $8.49 | $8.55 | $8.24 | $8.43 | 331 524 |
| Feb 27, 2024 | $8.39 | $8.54 | $8.39 | $8.46 | 163 134 |
| Feb 26, 2024 | $8.50 | $8.50 | $8.35 | $8.40 | 108 458 |
| Feb 23, 2024 | $8.46 | $8.53 | $8.42 | $8.48 | 99 141 |
