Skip to main content
GeoPark Limited (GPRK)
NYSE: GPRK · Real-Time Price · USD
8.27
+0.12 (1.44%)
Nov 21, 2024, 4:00 PM EST - Market closed

GeoPark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.668.868.268.308.30-3.49%504,481
Nov 19, 20248.468.738.438.608.600.58%336,348
Nov 18, 20248.258.588.258.558.554.14%240,739
Nov 15, 20248.408.468.208.218.21-2.03%238,782
Nov 14, 20248.318.408.198.388.382.07%400,014
Nov 13, 20248.278.277.968.218.210.12%197,633
Nov 12, 20248.158.358.148.208.201.11%321,609
Nov 11, 20247.968.147.898.118.111.63%285,254
Nov 8, 20248.018.037.827.987.98-0.87%370,268
Nov 7, 20248.318.337.858.058.05-3.13%383,002
Nov 6, 20248.138.367.938.318.312.97%322,371
Nov 5, 20248.018.097.928.078.071.51%239,324
Nov 4, 20247.838.137.837.957.952.32%225,145
Nov 1, 20247.937.967.697.777.77-0.89%205,944
Oct 31, 20248.188.187.777.847.84-4.27%308,276
Oct 30, 20248.178.238.028.198.190.49%251,892
Oct 29, 20248.168.318.058.158.150.37%308,658
Oct 28, 20247.808.157.778.128.120.87%611,144
Oct 25, 20247.988.147.898.058.051.00%163,632
Oct 24, 20247.917.987.807.977.970.76%185,946
Oct 23, 20248.148.227.847.917.91-3.42%154,466
Oct 22, 20248.308.348.178.198.19-0.73%200,309
Oct 21, 20248.308.468.208.258.250.61%303,095
Oct 18, 20247.878.257.868.208.204.46%324,884
Oct 17, 20247.837.877.697.857.850.64%179,960
Oct 16, 20248.088.167.777.807.80-2.62%351,799
Oct 15, 20248.108.398.018.018.01-3.26%356,880
Oct 14, 20248.318.428.188.288.28-1.08%151,706
Oct 11, 20248.668.778.368.378.37-3.24%206,285
Oct 10, 20248.488.848.438.658.652.13%390,449
Oct 9, 20248.168.568.148.478.473.17%226,757
Oct 8, 20248.448.448.078.218.21-3.41%245,950
Oct 7, 20248.448.588.418.508.500.59%292,429
Oct 4, 20248.458.678.268.458.450.48%231,018
Oct 3, 20248.348.488.238.418.410.60%259,368
Oct 2, 20248.398.518.238.368.361.09%293,550
Oct 1, 20247.848.287.808.278.275.08%271,178
Sep 30, 20248.008.027.827.877.87-1.50%345,438
Sep 27, 20248.108.187.917.997.99-0.87%371,872
Sep 26, 20247.978.147.878.068.06-0.25%504,337
Sep 25, 20248.408.498.088.088.08-3.58%248,644
Sep 24, 20247.918.387.868.388.387.71%676,651
Sep 23, 20247.577.847.577.787.782.91%348,024
Sep 20, 20247.607.627.467.567.56-0.92%376,751
Sep 19, 20247.907.927.617.637.63-1.42%206,683
Sep 18, 20247.787.907.697.747.74-1.02%250,406
Sep 17, 20247.727.857.717.827.821.30%197,814
Sep 16, 20247.707.767.487.727.721.45%204,257
Sep 13, 20247.567.767.567.617.611.87%335,485
Sep 12, 20247.587.737.447.477.47-0.66%514,057
Sep 11, 20247.447.567.317.527.521.08%371,108
Sep 10, 20247.717.767.247.447.44-2.75%888,945
Sep 9, 20247.877.927.647.657.65-2.67%424,202
Sep 6, 20248.008.117.837.867.86-1.75%330,778
Sep 5, 20248.208.248.008.008.00-1.96%372,621
Sep 4, 20248.398.478.168.168.16-2.74%301,601
Sep 3, 20248.708.708.268.398.39-4.55%564,929
Aug 30, 20248.958.988.738.798.79-2.87%266,538
Aug 29, 20249.159.218.869.059.05-3.10%453,830
Aug 28, 20249.259.379.209.349.190.32%187,406
Aug 27, 20249.409.409.219.319.16-1.27%225,537
Aug 26, 20249.309.469.229.439.283.29%282,846
Aug 23, 20249.119.319.119.138.980.66%290,125
Aug 22, 20249.259.299.069.078.93-2.37%370,415
Aug 21, 20249.349.479.289.299.14-0.43%322,235
Aug 20, 20249.409.419.209.339.18-0.21%328,119
Aug 19, 20249.159.449.129.359.202.07%435,244
Aug 16, 20248.899.218.899.169.012.81%460,355
Aug 15, 20249.219.358.728.918.77-5.51%680,180
Aug 14, 20249.359.499.289.439.280.32%170,223
Aug 13, 20249.359.439.269.409.25-159,798
Aug 12, 20249.099.419.099.409.253.41%231,071
Aug 9, 20249.079.179.009.098.95-0.11%209,234
Aug 8, 20249.089.118.949.108.962.02%212,651
Aug 7, 20249.099.158.808.928.780.68%311,671
Aug 6, 20248.588.978.568.868.723.14%507,349
Aug 5, 20248.318.608.138.598.45-1.49%557,110
Aug 2, 20249.339.338.668.728.58-7.82%582,980
Aug 1, 20249.739.789.269.469.31-3.37%607,680
Jul 31, 20249.859.979.759.799.630.82%284,906
Jul 30, 20249.819.899.629.719.56-1.02%290,935
Jul 29, 202410.1310.209.639.819.65-3.63%448,301
Jul 26, 202410.5610.5610.1710.1810.02-2.58%451,985
Jul 25, 202410.1410.589.9510.4510.283.26%937,574
Jul 24, 20249.9510.229.9010.129.962.22%461,606
Jul 23, 20249.8810.009.819.909.74-0.90%468,532
Jul 22, 202410.0010.079.899.999.83-0.60%255,439
Jul 19, 202410.1010.179.9110.059.89-0.40%338,697
Jul 18, 202410.4010.4510.0910.099.93-3.72%195,394
Jul 17, 202410.6410.7710.4610.4810.31-1.32%196,313
Jul 16, 202410.7110.7110.5510.6210.45-0.93%195,491
Jul 15, 202410.7110.8210.6010.7210.550.19%185,306
Jul 12, 202410.9110.9310.6110.7010.53-1.56%179,315
Jul 11, 202410.6710.8710.5910.8710.702.45%221,722
Jul 10, 202410.3610.6210.2010.6110.442.71%255,680
Jul 9, 202410.6410.6610.2710.3310.17-3.19%413,291
Jul 8, 202410.5010.8810.4410.6710.501.04%399,536
Jul 5, 202410.9010.9010.5210.5610.39-3.30%322,692
Jul 3, 202410.8410.9510.8110.9210.751.11%207,918
Jul 2, 202410.7010.8010.6010.8010.631.89%258,863