Geopark Ltd Common Shares (GPRK)

10.25
+0.41 (4.17%)
NYSE· Last Trade: Jun 1st, 2:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Geopark Ltd Common Shares (GPRK)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20269.8010.259.7110.25655,01510.25
5/28/20269.859.969.759.84467,0299.84
5/27/20269.699.839.549.74403,8579.74
5/26/20269.579.999.489.97653,0229.97
5/22/20269.609.909.519.73342,5229.73
5/21/202610.0010.019.689.71594,5469.71
5/20/202610.1610.369.689.82629,8519.82
5/19/202610.4410.5110.1610.17557,24310.15
5/18/20269.6310.409.4910.39812,30210.37
5/15/20269.629.779.559.58375,4759.56
5/14/20269.679.869.509.73367,3009.71
5/13/20269.969.969.569.68606,6439.66
5/12/20269.9410.009.829.96603,2729.94
5/11/20269.529.969.399.90518,7509.88
5/08/20269.239.379.099.33490,9219.31
5/07/20269.199.258.909.15744,6659.13
5/06/20269.429.709.349.41847,3899.39
5/05/20269.709.889.639.82606,2489.80
5/04/20269.569.809.459.73423,0729.71
5/01/20269.519.639.419.48424,9819.46
4/30/20269.439.789.359.68504,7389.66
4/29/20269.449.539.259.51395,9849.49
4/28/20269.509.609.249.25554,0719.23
4/27/20269.239.409.019.24583,7509.22
4/24/20269.329.329.039.05454,4429.03
4/23/20269.119.249.029.11443,4119.09
4/22/20269.139.429.139.23406,4969.21
4/21/20268.879.138.829.11432,7789.09
4/20/20268.879.008.768.81947,9598.79
4/17/20268.858.978.608.821,235,7828.80
4/16/20269.109.399.089.36743,8419.34
4/15/20269.749.819.129.141,053,6309.12
4/14/20269.8710.219.739.912,807,9299.89
4/13/20269.5910.079.579.951,830,0319.93
4/10/20268.119.518.119.403,072,4289.38
4/09/20268.388.528.108.15893,7658.13
4/08/20268.108.428.018.411,134,1938.39
4/07/20268.868.998.518.56514,8158.54
4/06/20268.758.918.628.81732,0808.79
4/02/20269.239.358.788.85813,3918.83
4/01/20269.279.408.708.731,369,8208.71
3/31/20269.709.979.319.501,258,2189.48
3/30/20269.749.979.629.71690,8529.69
3/27/20269.339.749.259.621,023,0989.60
3/26/20269.509.689.199.211,201,1659.19
3/25/20269.559.639.429.46740,1469.44
3/24/20269.599.869.539.70986,1479.68
3/23/20269.569.849.349.531,641,8749.51
3/20/202610.2210.249.809.80874,5879.78
3/19/20269.9010.349.8910.191,994,99510.17
3/18/20269.8310.019.669.913,684,8619.89
3/17/20269.169.779.159.761,956,4089.74
3/16/20268.739.158.619.151,585,9809.13
3/13/20268.898.978.638.774,115,2958.75
3/12/20268.719.098.638.921,189,1248.90
3/11/20268.478.788.328.691,124,0898.67
3/10/20268.728.788.308.361,195,4148.31
3/09/20268.878.978.698.741,359,5208.69
3/06/20268.909.008.608.621,377,1798.57
3/05/20268.908.978.618.811,719,1978.76
3/04/20268.328.488.228.42566,7098.37
3/03/20268.548.558.128.27945,8408.22
3/02/20268.638.708.388.50627,8108.45