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 |
| Feb 22, 2024 | $8.58 | $8.66 | $8.48 | $8.59 | 148 801 |
| Feb 21, 2024 | $8.38 | $8.64 | $8.36 | $8.58 | 198 576 |
| Feb 20, 2024 | $8.58 | $8.63 | $8.35 | $8.40 | 200 485 |
| Feb 16, 2024 | $8.71 | $8.72 | $8.56 | $8.63 | 73 551 |
| Feb 15, 2024 | $8.45 | $8.71 | $8.45 | $8.68 | 204 504 |
| Feb 14, 2024 | $8.49 | $8.62 | $8.33 | $8.45 | 185 793 |
| Feb 13, 2024 | $8.62 | $8.63 | $8.39 | $8.46 | 178 509 |
| Feb 12, 2024 | $8.48 | $8.76 | $8.48 | $8.67 | 240 071 |
| Feb 09, 2024 | $8.59 | $8.59 | $8.46 | $8.51 | 127 385 |
| Feb 08, 2024 | $8.45 | $8.61 | $8.44 | $8.58 | 125 011 |
| Feb 07, 2024 | $8.50 | $8.58 | $8.35 | $8.46 | 138 019 |
| Feb 06, 2024 | $8.22 | $8.51 | $8.21 | $8.44 | 241 912 |
| Feb 05, 2024 | $8.36 | $8.37 | $8.12 | $8.20 | 276 302 |
| Feb 02, 2024 | $8.67 | $8.67 | $8.30 | $8.37 | 386 674 |
| Feb 01, 2024 | $8.86 | $8.99 | $8.64 | $8.70 | 246 296 |
| Jan 31, 2024 | $9.16 | $9.16 | $8.76 | $8.79 | 203 429 |
| Jan 30, 2024 | $9.02 | $9.17 | $8.92 | $9.13 | 238 139 |
| Jan 29, 2024 | $9.35 | $9.35 | $9.04 | $9.12 | 146 494 |
| Jan 26, 2024 | $9.18 | $9.35 | $9.14 | $9.35 | 136 260 |
| Jan 25, 2024 | $9.00 | $9.14 | $8.81 | $9.12 | 520 931 |
| Jan 24, 2024 | $8.86 | $9.06 | $8.79 | $8.88 | 214 028 |
| Jan 23, 2024 | $8.83 | $8.93 | $8.74 | $8.77 | 324 074 |
| Jan 22, 2024 | $8.77 | $8.93 | $8.39 | $8.82 | 655 102 |
| Jan 19, 2024 | $8.84 | $9.07 | $8.74 | $8.77 | 600 025 |
| Jan 18, 2024 | $8.61 | $8.93 | $8.52 | $8.91 | 478 150 |
