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 |
| Jul 19, 2023 | $9.94 | $10.04 | $9.53 | $9.63 | 87 732 |
| Jul 18, 2023 | $9.78 | $10.07 | $9.78 | $10.00 | 69 855 |
| Jul 17, 2023 | $9.74 | $10.07 | $9.74 | $9.85 | 128 820 |
| Jul 14, 2023 | $10.01 | $10.02 | $9.74 | $9.93 | 146 109 |
| Jul 13, 2023 | $9.89 | $10.19 | $9.80 | $10.08 | 66 323 |
| Jul 12, 2023 | $9.82 | $9.88 | $9.55 | $9.82 | 138 548 |
| Jul 11, 2023 | $9.45 | $9.71 | $9.43 | $9.70 | 43 465 |
| Jul 10, 2023 | $9.73 | $9.72 | $9.47 | $9.50 | 31 325 |
| Jul 07, 2023 | $9.22 | $9.99 | $9.44 | $9.72 | 206 745 |
| Jul 06, 2023 | $9.30 | $9.41 | $9.03 | $9.26 | 90 398 |
| Jul 05, 2023 | $9.60 | $9.73 | $8.83 | $9.40 | 282 444 |
| Jul 03, 2023 | $9.90 | $10.10 | $9.81 | $9.86 | 70 347 |
| Jun 30, 2023 | $9.92 | $9.98 | $9.66 | $9.91 | 43 381 |
| Jun 29, 2023 | $9.93 | $9.99 | $9.76 | $9.85 | 29 448 |
| Jun 28, 2023 | $9.81 | $9.89 | $9.47 | $9.82 | 72 784 |
| Jun 27, 2023 | $9.93 | $10.13 | $9.76 | $9.88 | 85 968 |
| Jun 26, 2023 | $9.85 | $9.99 | $9.88 | $9.92 | 54 119 |
| Jun 23, 2023 | $9.90 | $9.98 | $9.81 | $9.82 | 55 061 |
| Jun 22, 2023 | $10.26 | $10.26 | $9.96 | $10.00 | 71 150 |
| Jun 21, 2023 | $10.40 | $10.57 | $10.33 | $10.37 | 51 363 |
| Jun 20, 2023 | $10.35 | $10.50 | $10.15 | $10.44 | 110 584 |
| Jun 16, 2023 | $10.28 | $10.37 | $10.01 | $10.37 | 76 053 |
| Jun 15, 2023 | $10.20 | $10.35 | $10.02 | $10.21 | 47 426 |
| Jun 14, 2023 | $10.30 | $10.32 | $9.82 | $10.14 | 80 450 |
| Jun 13, 2023 | $10.14 | $10.43 | $10.13 | $10.16 | 37 027 |
