GeoPark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	44.32	44.32	43.52	43.52	43.52	1.21%	3
Feb 9, 2026	43.96	44.32	43.00	43.00	43.00	-2.18%	144
Feb 6, 2026	43.96	43.96	43.96	43.96	43.96	1.06%	1
Feb 5, 2026	42.44	43.50	42.10	43.50	43.50	-0.41%	203
Feb 4, 2026	42.16	43.68	41.10	43.68	43.68	4.15%	184
Feb 3, 2026	43.04	43.20	41.50	41.94	41.94	-1.36%	353
Feb 2, 2026	43.04	43.40	42.52	42.52	42.52	-4.83%	1,154
Jan 30, 2026	47.06	47.06	44.07	44.68	44.68	0.72%	375
Jan 29, 2026	44.80	45.44	44.36	44.36	44.36	3.33%	41
Jan 28, 2026	43.92	43.92	42.93	42.93	42.93	-1.08%	22
Jan 27, 2026	42.39	43.56	42.24	43.40	43.40	1.78%	329
Jan 26, 2026	42.72	42.72	42.64	42.64	42.64	-0.19%	98
Jan 23, 2026	41.71	43.38	41.71	42.72	42.72	4.20%	377
Jan 22, 2026	40.92	41.00	40.68	41.00	41.00	-2.01%	498
Jan 21, 2026	40.52	42.31	40.52	41.84	41.84	1.50%	248
Jan 20, 2026	41.22	41.22	41.22	41.22	41.22	-	3
Jan 19, 2026	41.22	41.22	41.22	41.22	41.22	-0.91%	3
Jan 16, 2026	41.40	41.60	40.92	41.60	41.60	1.07%	314
Jan 15, 2026	41.80	41.80	40.96	41.16	41.16	-2.00%	516
Jan 14, 2026	41.60	42.00	41.50	42.00	42.00	3.35%	1,570
Jan 13, 2026	40.07	41.00	40.07	40.64	40.64	3.67%	641
Jan 12, 2026	38.66	39.20	38.66	39.20	39.20	2.24%	152
Jan 9, 2026	38.79	38.84	38.34	38.34	38.34	-1.19%	760
Jan 8, 2026	39.00	40.01	38.08	38.80	38.80	2.86%	598
Jan 7, 2026	37.50	37.72	37.00	37.72	37.72	-0.63%	2,027
Jan 6, 2026	38.48	38.50	37.80	37.96	37.96	-1.35%	88
Jan 5, 2026	39.30	39.30	38.48	38.48	38.48	-2.95%	726
Jan 2, 2026	40.20	40.20	39.55	39.65	39.65	-2.72%	118
Dec 30, 2025	42.35	42.72	40.04	40.76	40.76	-0.02%	340
Dec 29, 2025	39.24	42.35	38.04	40.77	40.77	1.12%	111
Dec 26, 2025	40.23	40.32	39.80	40.32	40.32	0.40%	57
Dec 23, 2025	41.00	41.00	39.77	40.16	40.16	-0.30%	77
Dec 22, 2025	39.00	41.28	39.00	40.28	40.28	2.65%	1,290
Dec 19, 2025	40.15	40.15	39.24	39.24	39.24	1.13%	152
Dec 18, 2025	39.00	39.00	38.60	38.80	38.80	-0.67%	56
Dec 17, 2025	38.88	39.06	38.88	39.06	39.06	0.88%	2
Dec 16, 2025	39.84	39.84	38.15	38.72	38.72	1.02%	135
Dec 15, 2025	38.89	39.08	38.33	38.33	38.33	-1.31%	179
Dec 12, 2025	40.08	40.08	38.80	38.84	38.84	-0.41%	135
Dec 11, 2025	40.08	43.22	38.70	39.00	39.00	-2.69%	430
Dec 10, 2025	40.44	40.44	39.40	40.08	40.08	-2.24%	699
Dec 9, 2025	40.78	41.22	38.50	41.00	41.00	-8.07%	1,094
Dec 8, 2025	45.20	45.20	44.44	44.60	44.60	-1.41%	436
Dec 5, 2025	45.54	45.80	44.82	45.24	45.24	1.16%	601
Dec 4, 2025	44.64	46.16	44.64	44.72	44.72	1.54%	631
Dec 3, 2025	44.20	44.48	44.04	44.04	44.04	0.27%	258
Dec 2, 2025	44.48	44.48	42.30	43.92	43.92	-0.45%	7,136
Dec 1, 2025	43.47	44.76	43.47	44.12	44.12	1.29%	7,155
Nov 28, 2025	43.35	43.96	41.60	43.56	43.56	-5.71%	958
Nov 27, 2025	47.60	47.60	46.20	46.20	46.20	5.87%	8