GeoPark Limited (GPRK)
NYSE: GPRK · Real-Time Price · USD
7.73
-0.11 (-1.40%)
Nov 5, 2025, 4:00 PM EST - Market closed
GeoPark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 7.75 | 7.88 | 7.70 | 7.73 | 7.73 | -1.40% | 685,866 |
| Nov 4, 2025 | 7.79 | 7.94 | 7.66 | 7.84 | 7.84 | -1.63% | 1,026,862 |
| Nov 3, 2025 | 8.01 | 8.05 | 7.80 | 7.97 | 7.97 | -1.48% | 1,166,514 |
| Oct 31, 2025 | 8.14 | 8.24 | 7.98 | 8.09 | 8.09 | -1.46% | 1,583,597 |
| Oct 30, 2025 | 8.07 | 8.27 | 7.84 | 8.21 | 8.21 | 24.39% | 5,362,881 |
| Oct 29, 2025 | 6.86 | 6.86 | 6.52 | 6.60 | 6.60 | -3.23% | 1,225,139 |
| Oct 28, 2025 | 6.99 | 7.14 | 6.80 | 6.82 | 6.82 | -4.35% | 1,520,231 |
| Oct 27, 2025 | 7.12 | 7.29 | 6.89 | 7.13 | 7.13 | 4.85% | 2,035,170 |
| Oct 24, 2025 | 7.08 | 7.19 | 6.78 | 6.80 | 6.80 | -4.36% | 2,232,474 |
| Oct 23, 2025 | 6.85 | 7.11 | 6.81 | 7.11 | 7.11 | 6.44% | 2,820,964 |
| Oct 22, 2025 | 6.02 | 6.70 | 6.02 | 6.68 | 6.68 | 11.89% | 3,349,320 |
| Oct 21, 2025 | 5.94 | 6.04 | 5.75 | 5.97 | 5.97 | -0.50% | 1,546,709 |
| Oct 20, 2025 | 5.98 | 6.06 | 5.88 | 6.00 | 6.00 | 0.67% | 930,934 |
| Oct 17, 2025 | 6.24 | 6.24 | 5.95 | 5.96 | 5.96 | -4.03% | 1,336,944 |
| Oct 16, 2025 | 6.40 | 6.40 | 6.11 | 6.21 | 6.21 | -2.36% | 1,109,246 |
| Oct 15, 2025 | 6.38 | 6.40 | 6.23 | 6.36 | 6.36 | 0.95% | 816,444 |
| Oct 14, 2025 | 6.22 | 6.42 | 6.16 | 6.30 | 6.30 | -0.79% | 1,162,398 |
| Oct 13, 2025 | 6.32 | 6.44 | 6.21 | 6.35 | 6.35 | 0.63% | 1,018,674 |
| Oct 10, 2025 | 6.44 | 6.45 | 6.22 | 6.31 | 6.31 | -3.96% | 2,118,484 |
| Oct 9, 2025 | 6.50 | 6.66 | 6.46 | 6.57 | 6.57 | 1.55% | 815,453 |
| Oct 8, 2025 | 6.31 | 6.49 | 6.31 | 6.47 | 6.47 | 2.54% | 845,406 |
| Oct 7, 2025 | 6.49 | 6.54 | 6.30 | 6.31 | 6.31 | -3.07% | 1,305,436 |
| Oct 6, 2025 | 6.58 | 6.60 | 6.47 | 6.51 | 6.51 | -0.15% | 980,626 |
| Oct 3, 2025 | 6.44 | 6.56 | 6.41 | 6.52 | 6.52 | 1.72% | 901,600 |
| Oct 2, 2025 | 6.45 | 6.73 | 6.37 | 6.41 | 6.41 | -0.62% | 1,136,942 |
| Oct 1, 2025 | 6.38 | 6.48 | 6.28 | 6.45 | 6.45 | 1.26% | 1,395,545 |
| Sep 30, 2025 | 6.51 | 6.51 | 6.28 | 6.37 | 6.37 | -2.90% | 1,359,568 |
| Sep 29, 2025 | 6.83 | 6.83 | 6.52 | 6.56 | 6.56 | -4.23% | 1,356,045 |
| Sep 26, 2025 | 6.88 | 6.90 | 6.62 | 6.85 | 6.85 | 1.48% | 1,803,069 |
| Sep 25, 2025 | 7.09 | 7.21 | 6.67 | 6.75 | 6.75 | 2.90% | 3,000,786 |
| Sep 24, 2025 | 6.41 | 6.68 | 6.33 | 6.56 | 6.56 | 5.47% | 2,398,041 |
| Sep 23, 2025 | 6.10 | 6.25 | 6.09 | 6.22 | 6.22 | 2.64% | 2,874,612 |
| Sep 22, 2025 | 6.07 | 6.25 | 6.03 | 6.06 | 6.06 | 1.51% | 1,441,555 |
| Sep 19, 2025 | 6.21 | 6.27 | 5.97 | 5.97 | 5.97 | -4.63% | 1,505,764 |
| Sep 18, 2025 | 6.74 | 6.74 | 6.22 | 6.26 | 6.26 | -5.15% | 2,392,947 |
| Sep 17, 2025 | 6.51 | 6.77 | 6.49 | 6.60 | 6.60 | 0.46% | 2,223,225 |
| Sep 16, 2025 | 6.29 | 6.68 | 6.23 | 6.57 | 6.57 | 5.80% | 3,687,312 |
| Sep 15, 2025 | 6.40 | 6.40 | 6.18 | 6.21 | 6.21 | -1.43% | 641,544 |
| Sep 12, 2025 | 6.39 | 6.47 | 6.23 | 6.30 | 6.30 | -1.72% | 364,938 |
| Sep 11, 2025 | 6.44 | 6.46 | 6.33 | 6.41 | 6.41 | -0.93% | 440,755 |
| Sep 10, 2025 | 6.25 | 6.47 | 6.25 | 6.47 | 6.47 | 3.52% | 791,641 |
| Sep 9, 2025 | 6.18 | 6.39 | 6.18 | 6.25 | 6.25 | 1.79% | 679,005 |
| Sep 8, 2025 | 6.33 | 6.34 | 6.06 | 6.14 | 6.14 | -3.00% | 1,332,868 |
| Sep 5, 2025 | 6.43 | 6.49 | 6.33 | 6.33 | 6.33 | -1.71% | 399,397 |
| Sep 4, 2025 | 6.25 | 6.54 | 6.20 | 6.44 | 6.44 | 3.21% | 840,954 |
| Sep 3, 2025 | 6.47 | 6.55 | 6.18 | 6.24 | 6.24 | -5.02% | 714,127 |
| Sep 2, 2025 | 6.59 | 6.69 | 6.48 | 6.57 | 6.57 | -0.45% | 507,379 |
| Aug 29, 2025 | 6.61 | 6.67 | 6.54 | 6.60 | 6.60 | 1.69% | 307,687 |
| Aug 28, 2025 | 6.42 | 6.56 | 6.40 | 6.49 | 6.49 | 0.62% | 364,672 |
| Aug 27, 2025 | 6.31 | 6.48 | 6.29 | 6.45 | 6.45 | 1.90% | 782,635 |