Skip to main content
GeoPark Limited (GPRK)
NYSE: GPRK · Real-Time Price · USD
9.15
-0.14 (-1.51%)
At close: Dec 20, 2024, 4:00 PM
9.26
+0.11 (1.20%)
After-hours: Dec 20, 2024, 7:00 PM EST

GeoPark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.229.429.079.159.15-1.51%455,367
Dec 19, 20249.769.959.289.299.29-3.33%645,990
Dec 18, 202410.3010.379.589.619.61-6.70%518,724
Dec 17, 202410.3010.389.9110.3010.30-0.96%560,167
Dec 16, 202410.6510.7810.3610.4010.40-3.17%466,065
Dec 13, 202410.8810.9110.4710.7410.74-1.65%519,699
Dec 12, 202411.0511.1310.8510.9210.92-1.71%501,296
Dec 11, 202411.0711.1410.6611.1111.111.46%564,626
Dec 10, 202411.2911.3310.8810.9510.95-2.58%599,963
Dec 9, 202411.1811.4510.9711.2411.243.59%739,617
Dec 6, 202410.9911.0910.6010.8510.85-2.34%776,693
Dec 5, 202410.9811.2710.7111.1111.112.21%969,397
Dec 4, 202411.7211.7210.7310.8710.87-3.12%1,936,490
Dec 3, 202411.2211.3910.8511.2211.227.78%3,046,970
Dec 2, 202410.5610.609.8910.4110.417.32%1,888,568
Nov 29, 20249.539.829.339.709.706.83%575,179
Nov 27, 20248.829.088.729.089.085.09%439,818
Nov 26, 20248.958.988.628.648.64-4.11%276,980
Nov 25, 20249.109.318.859.019.010.22%613,717
Nov 22, 20248.359.068.308.998.998.71%432,410
Nov 21, 20248.068.408.038.278.27-0.36%271,158
Nov 20, 20248.668.868.268.308.16-3.49%504,481
Nov 19, 20248.468.738.438.608.450.58%336,348
Nov 18, 20248.258.588.258.558.404.14%240,739
Nov 15, 20248.408.468.208.218.07-2.03%238,782
Nov 14, 20248.318.408.198.388.232.07%400,014
Nov 13, 20248.278.277.968.218.070.12%197,633
Nov 12, 20248.158.358.148.208.061.11%321,609
Nov 11, 20247.968.147.898.117.971.63%285,254
Nov 8, 20248.018.037.827.987.84-0.87%370,268
Nov 7, 20248.318.337.858.057.91-3.13%383,002
Nov 6, 20248.138.367.938.318.172.97%322,371
Nov 5, 20248.018.097.928.077.931.51%239,324
Nov 4, 20247.838.137.837.957.812.32%225,145
Nov 1, 20247.937.967.697.777.63-0.89%205,944
Oct 31, 20248.188.187.777.847.70-4.27%308,276
Oct 30, 20248.178.238.028.198.050.49%251,892
Oct 29, 20248.168.318.058.158.010.37%308,658
Oct 28, 20247.808.157.778.127.980.87%611,144
Oct 25, 20247.988.147.898.057.911.00%163,632
Oct 24, 20247.917.987.807.977.830.76%185,946
Oct 23, 20248.148.227.847.917.77-3.42%154,466
Oct 22, 20248.308.348.178.198.05-0.73%200,309
Oct 21, 20248.308.468.208.258.110.61%303,095
Oct 18, 20247.878.257.868.208.064.46%324,884
Oct 17, 20247.837.877.697.857.710.64%179,960
Oct 16, 20248.088.167.777.807.66-2.62%351,799
Oct 15, 20248.108.398.018.017.87-3.26%356,880
Oct 14, 20248.318.428.188.288.14-1.08%151,706
Oct 11, 20248.668.778.368.378.22-3.24%206,285
Oct 10, 20248.488.848.438.658.502.13%390,449
Oct 9, 20248.168.568.148.478.323.17%226,757
Oct 8, 20248.448.448.078.218.07-3.41%245,950
Oct 7, 20248.448.588.418.508.350.59%292,429
Oct 4, 20248.458.678.268.458.300.48%231,018
Oct 3, 20248.348.488.238.418.260.60%259,368
Oct 2, 20248.398.518.238.368.211.09%293,550
Oct 1, 20247.848.287.808.278.135.08%271,178
Sep 30, 20248.008.027.827.877.73-1.50%345,438
Sep 27, 20248.108.187.917.997.85-0.87%371,872
Sep 26, 20247.978.147.878.067.92-0.25%504,337
Sep 25, 20248.408.498.088.087.94-3.58%248,644
Sep 24, 20247.918.387.868.388.237.71%676,651
Sep 23, 20247.577.847.577.787.642.91%348,024
Sep 20, 20247.607.627.467.567.43-0.92%376,751
Sep 19, 20247.907.927.617.637.50-1.42%206,683
Sep 18, 20247.787.907.697.747.61-1.02%250,406
Sep 17, 20247.727.857.717.827.681.30%197,814
Sep 16, 20247.707.767.487.727.591.45%204,257
Sep 13, 20247.567.767.567.617.481.87%335,485
Sep 12, 20247.587.737.447.477.34-0.66%514,057
Sep 11, 20247.447.567.317.527.391.08%371,108
Sep 10, 20247.717.767.247.447.31-2.75%888,945
Sep 9, 20247.877.927.647.657.52-2.67%424,202
Sep 6, 20248.008.117.837.867.72-1.75%330,778
Sep 5, 20248.208.248.008.007.86-1.96%372,621
Sep 4, 20248.398.478.168.168.02-2.74%301,601
Sep 3, 20248.708.708.268.398.24-4.55%564,929
Aug 30, 20248.958.988.738.798.64-2.87%266,538
Aug 29, 20249.159.218.869.058.89-3.10%453,830
Aug 28, 20249.259.379.209.349.030.32%187,406
Aug 27, 20249.409.409.219.319.00-1.27%225,537
Aug 26, 20249.309.469.229.439.123.29%282,846
Aug 23, 20249.119.319.119.138.830.66%290,125
Aug 22, 20249.259.299.069.078.77-2.37%370,415
Aug 21, 20249.349.479.289.298.98-0.43%322,235
Aug 20, 20249.409.419.209.339.02-0.21%328,119
Aug 19, 20249.159.449.129.359.042.07%435,244
Aug 16, 20248.899.218.899.168.862.81%460,355
Aug 15, 20249.219.358.728.918.61-5.51%680,180
Aug 14, 20249.359.499.289.439.120.32%170,223
Aug 13, 20249.359.439.269.409.09-159,798
Aug 12, 20249.099.419.099.409.093.41%231,071
Aug 9, 20249.079.179.009.098.79-0.11%209,234
Aug 8, 20249.089.118.949.108.802.02%212,651
Aug 7, 20249.099.158.808.928.620.68%311,671
Aug 6, 20248.588.978.568.868.573.14%507,349
Aug 5, 20248.318.608.138.598.31-1.49%557,110
Aug 2, 20249.339.338.668.728.43-7.82%582,980
Aug 1, 20249.739.789.269.469.15-3.37%607,680