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 |
| Sep 28, 2023 | $10.54 | $10.74 | $10.45 | $10.49 | 269 544 |
| Sep 27, 2023 | $10.18 | $10.65 | $10.20 | $10.54 | 317 954 |
| Sep 26, 2023 | $10.09 | $10.24 | $10.04 | $10.05 | 226 720 |
| Sep 25, 2023 | $10.00 | $10.22 | $9.87 | $10.15 | 206 819 |
| Sep 22, 2023 | $10.18 | $10.41 | $10.00 | $10.00 | 657 791 |
| Sep 21, 2023 | $10.35 | $10.27 | $10.07 | $10.11 | 461 756 |
| Sep 20, 2023 | $10.19 | $10.35 | $10.08 | $10.11 | 193 970 |
| Sep 19, 2023 | $10.27 | $10.30 | $10.16 | $10.16 | 230 309 |
| Sep 18, 2023 | $10.02 | $10.11 | $9.98 | $10.08 | 167 981 |
| Sep 15, 2023 | $9.70 | $10.13 | $9.67 | $10.03 | 510 406 |
| Sep 14, 2023 | $9.54 | $9.74 | $9.45 | $9.74 | 536 570 |
| Sep 13, 2023 | $9.59 | $9.76 | $9.38 | $9.42 | 526 618 |
| Sep 12, 2023 | $9.49 | $9.73 | $9.39 | $9.58 | 1 531 960 |
| Sep 11, 2023 | $9.27 | $9.62 | $9.20 | $9.30 | 2 350 463 |
| Sep 08, 2023 | $9.29 | $9.34 | $9.14 | $9.19 | 787 646 |
| Sep 07, 2023 | $9.40 | $9.46 | $9.18 | $9.22 | 145 371 |
| Sep 06, 2023 | $9.30 | $9.45 | $9.24 | $9.43 | 255 769 |
| Sep 05, 2023 | $9.36 | $9.66 | $9.31 | $9.31 | 401 061 |
| Sep 01, 2023 | $9.71 | $9.85 | $9.22 | $9.39 | 801 811 |
| Aug 31, 2023 | $9.80 | $9.83 | $9.56 | $9.59 | 238 180 |
| Aug 30, 2023 | $9.53 | $9.81 | $9.48 | $9.75 | 88 435 |
| Aug 29, 2023 | $9.37 | $9.65 | $9.40 | $9.58 | 116 121 |
| Aug 28, 2023 | $9.34 | $9.47 | $9.31 | $9.33 | 49 836 |
| Aug 25, 2023 | $9.33 | $9.33 | $9.20 | $9.28 | 93 963 |
| Aug 24, 2023 | $9.28 | $9.39 | $9.22 | $9.28 | 152 022 |
