GeoPark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	42.16	46.15	42.16	43.64	43.64	1.96%	366
Nov 25, 2025	40.80	42.80	40.80	42.80	42.80	2.10%	517
Nov 24, 2025	41.16	41.92	41.16	41.92	41.92	0.65%	438
Nov 21, 2025	41.65	41.65	41.65	41.65	41.65	-2.23%	5
Nov 19, 2025	43.98	46.18	41.33	42.60	42.60	-3.14%	247
Nov 18, 2025	44.90	44.90	43.98	43.98	43.98	-2.48%	123
Nov 17, 2025	45.70	45.70	45.00	45.10	44.95	12.05%	167
Nov 14, 2025	45.71	45.71	40.25	40.25	40.11	-3.52%	2,376
Nov 13, 2025	42.43	42.43	41.65	41.72	41.58	-1.67%	100
Nov 12, 2025	43.36	43.36	42.43	42.43	42.28	-5.71%	150
Nov 11, 2025	45.00	45.00	45.00	45.00	44.85	6.03%	19
Nov 10, 2025	45.28	45.28	42.44	42.44	42.29	-3.04%	1,295
Nov 7, 2025	43.68	44.48	43.56	43.77	43.62	-1.86%	977
Nov 6, 2025	44.32	44.60	43.88	44.60	44.45	6.49%	436
Nov 5, 2025	41.88	41.88	41.88	41.88	41.74	-1.69%	60
Nov 4, 2025	41.70	42.60	41.61	42.60	42.45	0.57%	114
Nov 3, 2025	42.32	42.80	42.15	42.36	42.21	-2.73%	203
Oct 31, 2025	43.68	44.10	43.08	43.55	43.40	-1.29%	1,258
Oct 30, 2025	41.00	44.20	39.99	44.12	43.97	24.99%	4,329
Oct 29, 2025	35.92	36.22	35.15	35.30	35.18	-3.87%	2,747
Oct 28, 2025	37.20	38.04	36.70	36.72	36.59	-3.87%	636
Oct 27, 2025	39.86	39.86	37.05	38.20	38.07	0.13%	432
Oct 24, 2025	38.04	38.28	38.01	38.15	38.02	0.39%	2,480
Oct 23, 2025	36.50	38.20	36.50	38.00	37.87	6.26%	824
Oct 22, 2025	33.20	35.76	33.20	35.76	35.64	11.30%	1,474
Oct 21, 2025	35.51	35.51	31.25	32.13	32.02	-0.46%	6,437
Oct 20, 2025	32.37	32.37	31.71	32.28	32.17	-0.34%	4,303
Oct 17, 2025	33.75	33.75	32.39	32.39	32.28	-3.74%	673
Oct 16, 2025	35.16	35.16	33.54	33.65	33.53	-2.29%	164
Oct 15, 2025	34.23	34.65	34.23	34.44	34.32	-0.12%	440
Oct 14, 2025	34.62	35.04	34.48	34.48	34.36	-1.18%	64
Oct 13, 2025	34.74	35.07	34.65	34.89	34.77	0.03%	126
Oct 10, 2025	35.01	35.01	34.60	34.88	34.76	-0.71%	71
Oct 9, 2025	34.84	35.25	34.84	35.13	35.01	1.86%	98
Oct 8, 2025	34.56	34.68	34.30	34.49	34.37	1.11%	183
Oct 7, 2025	34.90	35.02	34.05	34.11	33.99	-2.15%	946
Oct 6, 2025	34.95	34.95	34.71	34.86	34.74	0.09%	80
Oct 3, 2025	34.50	35.13	34.50	34.83	34.71	1.66%	681
Oct 2, 2025	35.20	35.20	34.17	34.26	34.14	-0.70%	314
Oct 1, 2025	33.60	34.50	33.55	34.50	34.38	1.68%	707
Sep 30, 2025	34.86	34.86	33.52	33.93	33.81	-2.58%	320
Sep 29, 2025	35.60	36.00	34.83	34.83	34.71	-5.15%	226
Sep 26, 2025	36.00	36.84	35.60	36.72	36.59	1.92%	301
Sep 25, 2025	35.52	38.22	35.52	36.03	35.91	2.39%	5,362
Sep 24, 2025	33.81	35.40	33.80	35.19	35.07	7.52%	331