GeoPark Limited (GPRK)
NYSE: GPRK · Real-Time Price · USD
6.99
-0.02 (-0.29%)
Apr 29, 2025, 4:00 PM EDT - Market closed
GeoPark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 6.94 | 7.07 | 6.84 | 6.99 | 6.99 | -0.29% | 570,615 |
| Apr 28, 2025 | 6.88 | 7.10 | 6.85 | 7.01 | 7.01 | 2.19% | 546,792 |
| Apr 25, 2025 | 6.70 | 7.01 | 6.61 | 6.86 | 6.86 | 0.44% | 857,247 |
| Apr 24, 2025 | 6.47 | 6.99 | 6.07 | 6.83 | 6.83 | 4.75% | 1,865,252 |
| Apr 23, 2025 | 6.63 | 6.83 | 6.43 | 6.52 | 6.52 | -0.15% | 1,053,371 |
| Apr 22, 2025 | 6.43 | 6.60 | 6.33 | 6.53 | 6.53 | 3.49% | 604,070 |
| Apr 21, 2025 | 6.42 | 6.47 | 6.26 | 6.31 | 6.31 | -4.39% | 638,347 |
| Apr 17, 2025 | 6.47 | 6.76 | 6.46 | 6.60 | 6.60 | 1.69% | 695,096 |
| Apr 16, 2025 | 6.40 | 6.69 | 6.39 | 6.49 | 6.49 | 2.69% | 605,506 |
| Apr 15, 2025 | 6.32 | 6.53 | 6.20 | 6.32 | 6.32 | -1.25% | 1,332,009 |
| Apr 14, 2025 | 6.65 | 6.76 | 6.36 | 6.40 | 6.40 | -0.78% | 1,401,706 |
| Apr 11, 2025 | 6.13 | 6.49 | 6.10 | 6.45 | 6.45 | 6.79% | 704,098 |
| Apr 10, 2025 | 6.33 | 6.33 | 5.96 | 6.04 | 6.04 | -8.21% | 1,031,367 |
| Apr 9, 2025 | 5.75 | 6.65 | 5.66 | 6.58 | 6.58 | 12.67% | 1,315,286 |
| Apr 8, 2025 | 6.52 | 6.52 | 5.79 | 5.84 | 5.84 | -7.59% | 1,405,029 |
| Apr 7, 2025 | 6.30 | 6.69 | 5.96 | 6.32 | 6.32 | -3.81% | 804,054 |
| Apr 4, 2025 | 7.11 | 7.11 | 6.30 | 6.57 | 6.57 | -10.73% | 1,602,956 |
| Apr 3, 2025 | 7.57 | 7.79 | 7.28 | 7.36 | 7.36 | -8.11% | 1,256,580 |
| Apr 2, 2025 | 7.92 | 8.08 | 7.90 | 8.01 | 8.01 | -0.74% | 453,518 |
| Apr 1, 2025 | 8.10 | 8.23 | 7.95 | 8.07 | 8.07 | -0.12% | 544,177 |
| Mar 31, 2025 | 7.90 | 8.14 | 7.66 | 8.08 | 8.08 | 1.64% | 1,213,587 |
| Mar 28, 2025 | 8.01 | 8.08 | 7.86 | 7.95 | 7.95 | -0.75% | 305,966 |
| Mar 27, 2025 | 8.08 | 8.18 | 7.92 | 8.01 | 8.01 | -1.48% | 850,679 |
| Mar 26, 2025 | 8.25 | 8.33 | 8.06 | 8.13 | 8.13 | -1.22% | 368,589 |
| Mar 25, 2025 | 7.83 | 8.28 | 7.78 | 8.23 | 8.23 | 6.19% | 1,001,426 |
| Mar 24, 2025 | 7.75 | 7.84 | 7.68 | 7.75 | 7.75 | 0.13% | 352,867 |
| Mar 21, 2025 | 7.71 | 7.82 | 7.61 | 7.74 | 7.74 | -1.02% | 571,307 |
| Mar 20, 2025 | 7.74 | 7.89 | 7.66 | 7.82 | 7.82 | -0.38% | 619,988 |
| Mar 19, 2025 | 7.81 | 7.95 | 7.71 | 7.85 | 7.85 | -1.75% | 681,086 |
| Mar 18, 2025 | 8.31 | 8.44 | 7.98 | 7.99 | 7.84 | -3.15% | 659,426 |
| Mar 17, 2025 | 8.30 | 8.42 | 8.22 | 8.25 | 8.10 | - | 633,792 |
| Mar 14, 2025 | 7.89 | 8.25 | 7.89 | 8.25 | 8.10 | 5.50% | 643,196 |
| Mar 13, 2025 | 7.94 | 8.07 | 7.82 | 7.82 | 7.68 | -2.13% | 532,541 |
| Mar 12, 2025 | 7.69 | 8.04 | 7.69 | 7.99 | 7.84 | 4.86% | 1,058,494 |
| Mar 11, 2025 | 7.77 | 8.00 | 7.54 | 7.62 | 7.48 | -1.42% | 779,698 |
| Mar 10, 2025 | 8.05 | 8.07 | 7.55 | 7.73 | 7.59 | -3.62% | 986,211 |
| Mar 7, 2025 | 8.05 | 8.34 | 7.97 | 8.02 | 7.87 | -0.12% | 796,442 |
| Mar 6, 2025 | 7.80 | 8.09 | 7.43 | 8.03 | 7.88 | 4.97% | 1,476,342 |
| Mar 5, 2025 | 7.58 | 7.80 | 7.49 | 7.65 | 7.51 | 1.19% | 1,374,601 |
| Mar 4, 2025 | 7.63 | 7.73 | 7.36 | 7.56 | 7.42 | -1.43% | 1,263,703 |
| Mar 3, 2025 | 8.14 | 8.29 | 7.56 | 7.67 | 7.53 | -5.31% | 1,221,292 |
| Feb 28, 2025 | 8.29 | 8.35 | 8.02 | 8.10 | 7.95 | -2.88% | 669,550 |
| Feb 27, 2025 | 8.65 | 8.71 | 8.26 | 8.34 | 8.19 | -4.03% | 780,977 |
| Feb 26, 2025 | 8.58 | 8.92 | 8.58 | 8.69 | 8.53 | 1.88% | 584,714 |
| Feb 25, 2025 | 8.79 | 8.89 | 8.53 | 8.53 | 8.37 | -3.29% | 886,378 |
| Feb 24, 2025 | 8.77 | 9.02 | 8.77 | 8.82 | 8.66 | 0.57% | 597,914 |
| Feb 21, 2025 | 9.44 | 9.50 | 8.76 | 8.77 | 8.61 | -5.50% | 906,603 |
| Feb 20, 2025 | 9.28 | 9.48 | 9.10 | 9.28 | 9.11 | 0.43% | 833,596 |
| Feb 19, 2025 | 9.22 | 9.54 | 9.14 | 9.24 | 9.07 | 1.20% | 718,184 |
| Feb 18, 2025 | 9.11 | 9.34 | 9.03 | 9.13 | 8.96 | 0.22% | 590,010 |