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 |
| Dec 08, 2023 | $8.57 | $8.71 | $8.56 | $8.66 | 194 129 |
| Dec 07, 2023 | $8.68 | $8.68 | $8.48 | $8.56 | 366 254 |
| Dec 06, 2023 | $8.70 | $8.70 | $8.35 | $8.52 | 451 529 |
| Dec 05, 2023 | $8.86 | $8.89 | $8.61 | $8.68 | 151 236 |
| Dec 04, 2023 | $9.21 | $9.26 | $8.89 | $8.89 | 177 836 |
| Dec 01, 2023 | $9.04 | $9.38 | $9.04 | $9.29 | 373 577 |
| Nov 30, 2023 | $9.17 | $9.30 | $8.92 | $9.04 | 236 539 |
| Nov 29, 2023 | $9.32 | $9.40 | $9.12 | $9.16 | 160 470 |
| Nov 28, 2023 | $9.27 | $9.38 | $9.15 | $9.28 | 288 451 |
| Nov 27, 2023 | $9.41 | $9.41 | $9.23 | $9.27 | 107 715 |
| Nov 24, 2023 | $9.35 | $9.66 | $9.35 | $9.43 | 98 647 |
| Nov 22, 2023 | $9.43 | $9.50 | $9.30 | $9.49 | 100 479 |
| Nov 21, 2023 | $9.42 | $9.57 | $9.27 | $9.55 | 706 787 |
| Nov 20, 2023 | $9.31 | $9.86 | $9.31 | $9.53 | 412 242 |
| Nov 17, 2023 | $8.86 | $9.31 | $8.86 | $9.20 | 286 011 |
| Nov 16, 2023 | $8.94 | $8.94 | $8.65 | $8.80 | 266 145 |
| Nov 15, 2023 | $9.11 | $9.22 | $8.96 | $9.00 | 198 907 |
| Nov 14, 2023 | $9.30 | $9.39 | $9.17 | $9.20 | 124 946 |
| Nov 13, 2023 | $9.41 | $9.44 | $9.21 | $9.21 | 125 531 |
| Nov 10, 2023 | $9.41 | $9.54 | $9.29 | $9.40 | 196 344 |
| Nov 09, 2023 | $9.00 | $9.59 | $9.00 | $9.29 | 340 221 |
| Nov 08, 2023 | $8.92 | $8.96 | $8.44 | $8.59 | 278 850 |
| Nov 07, 2023 | $9.48 | $9.50 | $8.87 | $8.94 | 375 612 |
| Nov 06, 2023 | $10.10 | $10.10 | $9.57 | $9.58 | 199 005 |
| Nov 03, 2023 | $10.23 | $10.31 | $10.04 | $10.05 | 101 866 |
