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 |
| Nov 02, 2023 | $9.96 | $10.22 | $9.96 | $10.21 | 168 614 |
| Nov 01, 2023 | $9.96 | $10.08 | $9.87 | $9.98 | 154 925 |
| Oct 31, 2023 | $9.99 | $10.00 | $9.76 | $9.88 | 205 072 |
| Oct 30, 2023 | $9.92 | $10.01 | $9.78 | $10.00 | 263 264 |
| Oct 27, 2023 | $9.94 | $9.99 | $9.74 | $9.95 | 213 643 |
| Oct 26, 2023 | $9.88 | $10.03 | $9.61 | $9.95 | 115 547 |
| Oct 25, 2023 | $9.94 | $10.03 | $9.76 | $9.96 | 232 587 |
| Oct 24, 2023 | $10.50 | $10.55 | $9.97 | $9.99 | 328 150 |
| Oct 23, 2023 | $10.69 | $10.71 | $10.46 | $10.53 | 216 882 |
| Oct 20, 2023 | $10.94 | $10.95 | $10.65 | $10.72 | 208 523 |
| Oct 19, 2023 | $10.60 | $10.87 | $10.58 | $10.87 | 205 027 |
| Oct 18, 2023 | $10.73 | $10.87 | $10.71 | $10.73 | 111 692 |
| Oct 17, 2023 | $10.64 | $10.79 | $10.60 | $10.70 | 294 854 |
| Oct 16, 2023 | $10.84 | $10.84 | $10.54 | $10.70 | 208 354 |
| Oct 13, 2023 | $10.59 | $10.77 | $10.50 | $10.74 | 300 532 |
| Oct 12, 2023 | $10.49 | $10.60 | $10.31 | $10.39 | 191 561 |
| Oct 11, 2023 | $10.33 | $10.49 | $10.23 | $10.43 | 155 934 |
| Oct 10, 2023 | $10.31 | $10.46 | $10.19 | $10.45 | 228 275 |
| Oct 09, 2023 | $9.83 | $10.23 | $9.80 | $10.20 | 371 211 |
| Oct 06, 2023 | $9.54 | $9.65 | $9.17 | $9.51 | 310 464 |
| Oct 05, 2023 | $9.89 | $10.15 | $9.31 | $9.44 | 360 123 |
| Oct 04, 2023 | $10.10 | $10.22 | $9.58 | $9.87 | 710 675 |
| Oct 03, 2023 | $10.13 | $10.60 | $10.05 | $10.23 | 1 023 512 |
| Oct 02, 2023 | $10.39 | $10.39 | $9.90 | $10.15 | 547 171 |
| Sep 29, 2023 | $10.54 | $10.54 | $10.25 | $10.28 | 131 607 |
