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 |
| Mar 11, 2016 | $2.70 | $2.70 | $2.63 | $2.70 | 24 900 |
| Mar 10, 2016 | $2.60 | $2.70 | $2.60 | $2.68 | 5 700 |
| Mar 09, 2016 | $2.60 | $2.69 | $2.60 | $2.69 | 1 800 |
| Mar 08, 2016 | $2.70 | $2.70 | $2.46 | $2.65 | 21 900 |
| Mar 07, 2016 | $2.75 | $2.79 | $2.59 | $2.70 | 20 100 |
| Mar 04, 2016 | $3.02 | $3.02 | $2.70 | $2.80 | 25 800 |
| Mar 03, 2016 | $3.00 | $3.11 | $3.00 | $3.00 | 300 |
| Mar 02, 2016 | $3.10 | $3.14 | $3.10 | $3.10 | 7 900 |
| Mar 01, 2016 | $3.15 | $3.15 | $3.00 | $3.11 | 1 400 |
| Feb 29, 2016 | $2.98 | $3.07 | $2.98 | $3.05 | 1 400 |
| Feb 26, 2016 | $3.00 | $3.23 | $2.90 | $2.90 | 9 000 |
| Feb 25, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| Feb 24, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 700 |
| Feb 23, 2016 | $3.02 | $3.02 | $3.02 | $3.02 | 200 |
| Feb 22, 2016 | $3.05 | $3.10 | $2.98 | $3.10 | 16 300 |
| Feb 19, 2016 | $2.89 | $3.02 | $2.89 | $2.97 | 1 200 |
| Feb 18, 2016 | $2.87 | $2.89 | $2.87 | $2.89 | 700 |
| Feb 17, 2016 | $2.95 | $2.95 | $2.83 | $2.88 | 500 |
| Feb 16, 2016 | $2.88 | $3.00 | $2.85 | $2.91 | 1 000 |
| Feb 12, 2016 | $3.01 | $3.01 | $2.90 | $2.90 | 5 000 |
| Feb 11, 2016 | $3.08 | $3.10 | $3.05 | $3.05 | 3 900 |
| Feb 10, 2016 | $3.22 | $3.22 | $3.15 | $3.15 | 1 200 |
| Feb 09, 2016 | $3.22 | $3.22 | $3.22 | $3.22 | 300 |
| Feb 08, 2016 | $3.22 | $3.22 | $3.22 | $3.22 | 0 |
| Feb 05, 2016 | $3.25 | $3.30 | $3.20 | $3.22 | 4 200 |
