GeoPark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	43.36	43.36	42.43	42.43	42.43	-5.71%	150
Nov 11, 2025	45.00	45.00	45.00	45.00	45.00	6.03%	19
Nov 10, 2025	45.28	45.28	42.44	42.44	42.44	-3.04%	1,295
Nov 7, 2025	43.68	44.48	43.56	43.77	43.77	-1.86%	977
Nov 6, 2025	44.32	44.60	43.88	44.60	44.60	6.49%	436
Nov 5, 2025	41.88	41.88	41.88	41.88	41.88	-1.69%	60
Nov 4, 2025	41.70	42.60	41.61	42.60	42.60	0.57%	114
Nov 3, 2025	42.32	42.80	42.15	42.36	42.36	-2.73%	203
Oct 31, 2025	43.68	44.10	43.08	43.55	43.55	-1.29%	1,258
Oct 30, 2025	41.00	44.20	39.99	44.12	44.12	24.99%	4,329
Oct 29, 2025	35.92	36.22	35.15	35.30	35.30	-3.87%	2,747
Oct 28, 2025	37.20	38.04	36.70	36.72	36.72	-3.87%	636
Oct 27, 2025	39.86	39.86	37.05	38.20	38.20	0.13%	432
Oct 24, 2025	38.04	38.28	38.01	38.15	38.15	0.39%	2,480
Oct 23, 2025	36.50	38.20	36.50	38.00	38.00	6.26%	824
Oct 22, 2025	33.20	35.76	33.20	35.76	35.76	11.30%	1,474
Oct 21, 2025	35.51	35.51	31.25	32.13	32.13	-0.46%	6,437
Oct 20, 2025	32.37	32.37	31.71	32.28	32.28	-0.34%	4,303
Oct 17, 2025	33.75	33.75	32.39	32.39	32.39	-3.74%	673
Oct 16, 2025	35.16	35.16	33.54	33.65	33.65	-2.29%	164
Oct 15, 2025	34.23	34.65	34.23	34.44	34.44	-0.12%	440
Oct 14, 2025	34.62	35.04	34.48	34.48	34.48	-1.18%	64
Oct 13, 2025	34.74	35.07	34.65	34.89	34.89	0.03%	126
Oct 10, 2025	35.01	35.01	34.60	34.88	34.88	-0.71%	71
Oct 9, 2025	34.84	35.25	34.84	35.13	35.13	1.86%	98
Oct 8, 2025	34.56	34.68	34.30	34.49	34.49	1.11%	183
Oct 7, 2025	34.90	35.02	34.05	34.11	34.11	-2.15%	946
Oct 6, 2025	34.95	34.95	34.71	34.86	34.86	0.09%	80
Oct 3, 2025	34.50	35.13	34.50	34.83	34.83	1.66%	681
Oct 2, 2025	35.20	35.20	34.17	34.26	34.26	-0.70%	314
Oct 1, 2025	33.60	34.50	33.55	34.50	34.50	1.68%	707
Sep 30, 2025	34.86	34.86	33.52	33.93	33.93	-2.58%	320
Sep 29, 2025	35.60	36.00	34.83	34.83	34.83	-5.15%	226
Sep 26, 2025	36.00	36.84	35.60	36.72	36.72	1.92%	301
Sep 25, 2025	35.52	38.22	35.52	36.03	36.03	2.39%	5,362
Sep 24, 2025	33.81	35.40	33.80	35.19	35.19	7.52%	331
Sep 23, 2025	33.09	33.09	32.70	32.73	32.73	1.39%	633
Sep 22, 2025	32.45	33.24	32.28	32.28	32.28	-	12,299
Sep 19, 2025	33.30	33.30	32.28	32.28	32.28	-3.06%	340
Sep 18, 2025	34.16	34.16	33.15	33.30	33.30	-3.81%	1,873
Sep 17, 2025	34.90	35.70	34.62	34.62	34.62	-0.66%	661
Sep 16, 2025	34.32	34.85	33.65	34.85	34.85	5.80%	806
Sep 15, 2025	33.81	33.81	32.94	32.94	32.94	-2.49%	87
Sep 12, 2025	34.41	34.41	33.55	33.78	33.78	-1.05%	164
Sep 11, 2025	34.65	34.65	34.14	34.14	34.14	-1.50%	1,096
Sep 10, 2025	34.53	34.74	34.22	34.66	34.66	1.70%	3,387
Sep 9, 2025	34.32	34.40	34.08	34.08	34.08	1.97%	1,216
Sep 8, 2025	34.45	34.45	33.15	33.42	33.42	-2.91%	439
Sep 5, 2025	34.59	34.60	34.42	34.42	34.42	-1.38%	1,101
Sep 4, 2025	35.50	35.50	34.23	34.90	34.90	2.20%	567