Geopark Limited (GPRK34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.75 | -4.79930191972 | 57.3 | 57.42 | 52.68 | 913 | 55.22673119 | DR |
| 4 | 0.01 | 0.01833516685 | 54.54 | 72.94 | 52.68 | 1829 | 64.23211063 | DR |
| 12 | 8.8 | 19.2349726776 | 45.75 | 72.94 | 44.1 | 901 | 62.61958723 | DR |
| 26 | -6.35 | -10.4269293924 | 60.9 | 72.94 | 41.36 | 504 | 60.62365466 | DR |
| 52 | 11.55 | 26.8604651163 | 43 | 72.94 | 41.2 | 456 | 56.26232975 | DR |
| 156 | -8.09 | -12.9150702427 | 62.64 | 88.92 | 39.52 | 308 | 56.41904707 | DR |
| 260 | -35.82 | -39.6370476928 | 90.37 | 99.52 | 33.09 | 744 | 69.21931072 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 54.78 | -0.67 | -1.21 | 53.36 | 55.5 | 52.68 | 1136 |
| 1734989340 | 55.45 | -0.71 | -1.26 | 55.56 | 55.8 | 55.32 | 1391 |
| 1734730200 | 56.16 | -0.84 | -1.47 | 57.3 | 57.42 | 56.04 | 211 |
| 1734643800 | 57 | -3.84 | -6.31 | 58.52 | 62.79 | 57 | 2839 |
| 1734557400 | 60.84 | -3.96 | -6.11 | 62.64 | 62.91 | 60.84 | 108 |
| 1734470940 | 64.8 | 0 | 0.00 | 64.8 | 64.8 | 64.8 | 0 |
| 1734384540 | 64.8 | -0.09 | -0.14 | 65.04 | 65.04 | 63.96 | 817 |
| 1734125340 | 64.89 | -2.24 | -3.34 | 63.84 | 64.89 | 63.35 | 387 |
| 1734039000 | 67.13 | 0.77 | 1.16 | 67.13 | 67.13 | 67.13 | 12 |
| 1733952540 | 66.36 | -1.54 | -2.27 | 65.59 | 66.36 | 65.379999 | 8 |
| 1733866140 | 67.9 | -1.47 | -2.12 | 67.9 | 67.9 | 67.9 | 1 |
| 1733779740 | 69.37 | 2.8 | 4.21 | 67.76 | 69.37 | 67.76 | 13 |
| 1733520600 | 66.569999 | -0.01 | -0.02 | 70.05 | 70.05 | 65.319999 | 543 |
| 1733434200 | 66.58 | -2.01 | -2.93 | 64.7 | 67.52 | 64.7 | 1377 |
| 1733347800 | 68.59 | 0.91 | 1.34 | 72.94 | 72.94 | 67.96 | 1152 |
| 1733261340 | 67.68 | 3.9 | 6.11 | 63.78 | 68.8 | 63.78 | 12640 |
| 1733174940 | 63.78 | 3.98 | 6.66 | 61.8 | 64.5 | 59.99 | 7313 |
| 1732915740 | 59.8 | 7.02 | 13.30 | 54.54 | 71.96 | 54.54 | 1147 |
| 1732829400 | 52.78 | 0 | 0.00 | 52.78 | 52.78 | 52.78 | 0 |
| 1732743000 | 52.78 | -0.03 | -0.06 | 52.78 | 52.78 | 52.78 | 3 |
| 1732656540 | 52.81 | 0 | 0.00 | 52.81 | 52.81 | 52.81 | 0 |
| 1732570140 | 52.81 | 1.64 | 3.21 | 52.81 | 52.81 | 52.81 | 3 |
| 1732310940 | 51.17 | 2.27 | 4.64 | 48.8 | 51.17 | 48.8 | 256 |
| 1732224600 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1732051800 | 48.9 | 1.9 | 4.04 | 46.51 | 48.9 | 46.51 | 5 |
| 1731965340 | 47 | -1.17 | -2.43 | 49.62 | 49.62 | 47 | 3 |
| 1731619800 | 48.17 | 0.57 | 1.20 | 48.17 | 48.17 | 48.17 | 3 |
| 1731533340 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1731446940 | 47.6 | 1.81 | 3.95 | 48.15 | 48.15 | 47.6 | 4 |
| 1731360540 | 45.79 | 0 | 0.00 | 45.8 | 45.8 | 45.79 | 4 |
| 1731101400 | 45.79 | 0 | 0.00 | 45.79 | 45.79 | 45.79 | 0 |
| 1731015000 | 45.79 | 0 | 0.00 | 45.79 | 45.79 | 45.79 | 0 |
| 1730928600 | 45.79 | -0.56 | -1.21 | 45.79 | 45.79 | 45.79 | 1 |
| 1730842200 | 46.35 | 0.06 | 0.13 | 46.35 | 46.35 | 46.35 | 15 |
| 1730755800 | 46.29 | 0.69 | 1.51 | 46.29 | 46.29 | 46.29 | 2 |
| 1730496600 | 45.6 | 0.25 | 0.55 | 45.6 | 45.6 | 45.6 | 2 |
| 1730410200 | 45.35 | 0 | 0.00 | 45.35 | 45.35 | 45.35 | 0 |
| 1730323800 | 45.35 | 0 | 0.00 | 45.35 | 45.35 | 45.35 | 0 |
| 1730237400 | 45.35 | 0 | 0.00 | 45.35 | 45.35 | 45.35 | 0 |
| 1730151000 | 45.35 | 0.2 | 0.44 | 45.61 | 45.61 | 45.35 | 301 |
| 1729891800 | 45.15 | 0 | 0.00 | 45.15 | 45.15 | 45.15 | 0 |
| 1729805400 | 45.15 | 0 | 0.00 | 45.15 | 45.15 | 45.15 | 0 |
| 1729719000 | 45.15 | -2.25 | -4.75 | 47 | 47 | 45.15 | 105 |
| 1729632600 | 47.4 | 0 | 0.00 | 47.44 | 47.44 | 47.3 | 500 |
| 1729546140 | 47.4 | 0.4 | 0.85 | 47.4 | 47.4 | 47.4 | 400 |
| 1729287000 | 47 | 2.9 | 6.58 | 47 | 47 | 47 | 1 |
| 1729200540 | 44.1 | -0.5 | -1.12 | 45 | 45 | 44.1 | 6 |
| 1729114140 | 44.6 | -1.25 | -2.73 | 44.6 | 44.6 | 44.6 | 2 |
| 1729027740 | 45.85 | 0.1 | 0.22 | 45.85 | 45.85 | 45.85 | 139 |
| 1728941400 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1728682200 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1728595800 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1728509400 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1728423000 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1728336600 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1728077400 | 45.75 | 1.05 | 2.35 | 45.75 | 45.75 | 45.75 | 1382 |
| 1727991000 | 44.7 | 0 | 0.00 | 44.7 | 44.7 | 44.7 | 0 |
| 1727904600 | 44.7 | 0 | 0.00 | 44.7 | 44.7 | 44.7 | 0 |
| 1727818200 | 44.7 | 1.3 | 3.00 | 44.7 | 44.7 | 44.7 | 10 |
| 1727731740 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1727472540 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
