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 |
| Aug 23, 2023 | $9.32 | $9.47 | $9.20 | $9.36 | 179 794 |
| Aug 22, 2023 | $9.68 | $9.80 | $9.46 | $9.51 | 242 995 |
| Aug 21, 2023 | $9.69 | $9.87 | $9.15 | $9.58 | 982 711 |
| Aug 18, 2023 | $9.70 | $9.80 | $9.45 | $9.62 | 147 766 |
| Aug 17, 2023 | $9.72 | $9.95 | $9.73 | $9.78 | 235 679 |
| Aug 16, 2023 | $9.56 | $9.82 | $9.45 | $9.60 | 126 553 |
| Aug 15, 2023 | $9.76 | $9.79 | $9.51 | $9.54 | 97 178 |
| Aug 14, 2023 | $10.05 | $10.05 | $9.55 | $9.92 | 197 959 |
| Aug 11, 2023 | $9.86 | $10.29 | $9.94 | $10.11 | 213 902 |
| Aug 10, 2023 | $10.04 | $10.08 | $9.61 | $9.88 | 162 780 |
| Aug 09, 2023 | $9.72 | $10.12 | $9.70 | $9.87 | 460 447 |
| Aug 08, 2023 | $9.55 | $9.75 | $9.35 | $9.73 | 142 308 |
| Aug 07, 2023 | $9.63 | $9.79 | $9.50 | $9.76 | 183 599 |
| Aug 04, 2023 | $9.39 | $9.71 | $9.29 | $9.59 | 164 199 |
| Aug 03, 2023 | $9.58 | $9.67 | $9.35 | $9.37 | 112 374 |
| Aug 02, 2023 | $9.93 | $9.85 | $9.47 | $9.60 | 108 466 |
| Aug 01, 2023 | $10.02 | $10.10 | $9.95 | $10.03 | 103 875 |
| Jul 31, 2023 | $10.09 | $10.24 | $9.83 | $10.11 | 212 722 |
| Jul 28, 2023 | $10.03 | $10.03 | $9.87 | $9.98 | 56 980 |
| Jul 27, 2023 | $10.04 | $10.23 | $9.88 | $9.97 | 160 486 |
| Jul 26, 2023 | $9.81 | $10.05 | $9.77 | $10.00 | 140 149 |
| Jul 25, 2023 | $9.71 | $9.93 | $9.61 | $9.80 | 203 752 |
| Jul 24, 2023 | $9.99 | $10.25 | $9.95 | $10.00 | 164 875 |
| Jul 21, 2023 | $10.00 | $10.15 | $9.91 | $10.03 | 114 232 |
| Jul 20, 2023 | $9.69 | $9.97 | $9.58 | $9.91 | 112 325 |
