GeoPark Limited (GPRK)
NYSE: GPRK · Real-Time Price · USD
6.68
+0.08 (1.21%)
Aug 12, 2025, 2:50 PM - Market open
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 6.58 | 6.79 | 6.57 | 6.68 | 6.68 | 1.14% | 499,678 |
| Aug 11, 2025 | 6.47 | 6.68 | 6.42 | 6.60 | 6.60 | 2.17% | 858,400 |
| Aug 8, 2025 | 6.60 | 6.66 | 6.42 | 6.46 | 6.46 | -1.52% | 318,300 |
| Aug 7, 2025 | 6.60 | 6.69 | 6.54 | 6.56 | 6.56 | 0.77% | 503,092 |
| Aug 6, 2025 | 6.65 | 6.88 | 6.38 | 6.51 | 6.51 | -1.96% | 754,494 |
| Aug 5, 2025 | 6.45 | 6.71 | 6.40 | 6.64 | 6.64 | 4.08% | 520,927 |
| Aug 4, 2025 | 6.39 | 6.52 | 6.33 | 6.38 | 6.38 | -0.16% | 394,500 |
| Aug 1, 2025 | 6.38 | 6.45 | 6.21 | 6.39 | 6.39 | -0.78% | 626,537 |
| Jul 31, 2025 | 6.54 | 6.63 | 6.39 | 6.44 | 6.44 | -2.28% | 386,300 |
| Jul 30, 2025 | 6.74 | 6.81 | 6.55 | 6.59 | 6.59 | -2.80% | 608,735 |
| Jul 29, 2025 | 6.79 | 6.87 | 6.65 | 6.78 | 6.78 | - | 809,945 |
| Jul 28, 2025 | 6.80 | 6.88 | 6.72 | 6.78 | 6.78 | 0.74% | 473,080 |
| Jul 25, 2025 | 6.83 | 6.94 | 6.72 | 6.73 | 6.73 | -1.90% | 360,489 |
| Jul 24, 2025 | 6.93 | 6.93 | 6.75 | 6.86 | 6.86 | -1.44% | 566,976 |
| Jul 23, 2025 | 6.99 | 7.14 | 6.89 | 6.96 | 6.96 | 0.58% | 663,800 |
| Jul 22, 2025 | 6.67 | 6.97 | 6.65 | 6.92 | 6.92 | 4.22% | 618,900 |
| Jul 21, 2025 | 6.74 | 6.77 | 6.56 | 6.64 | 6.64 | - | 409,100 |
| Jul 18, 2025 | 6.79 | 6.82 | 6.64 | 6.64 | 6.64 | -0.60% | 284,800 |
| Jul 17, 2025 | 6.66 | 6.74 | 6.57 | 6.68 | 6.68 | -0.60% | 438,100 |
| Jul 16, 2025 | 6.90 | 6.91 | 6.70 | 6.72 | 6.72 | -2.47% | 524,200 |
| Jul 15, 2025 | 7.06 | 7.13 | 6.88 | 6.89 | 6.89 | -1.85% | 417,781 |
| Jul 14, 2025 | 7.11 | 7.11 | 6.86 | 7.02 | 7.02 | -1.27% | 433,604 |
| Jul 11, 2025 | 7.22 | 7.38 | 7.07 | 7.11 | 7.11 | -1.80% | 442,100 |
| Jul 10, 2025 | 7.08 | 7.28 | 6.96 | 7.24 | 7.24 | 1.97% | 278,444 |
| Jul 9, 2025 | 7.20 | 7.23 | 7.05 | 7.10 | 7.10 | -2.07% | 329,200 |
| Jul 8, 2025 | 6.94 | 7.29 | 6.89 | 7.25 | 7.25 | 4.62% | 385,400 |
| Jul 7, 2025 | 7.11 | 7.12 | 6.84 | 6.93 | 6.93 | -2.53% | 438,800 |
| Jul 3, 2025 | 7.09 | 7.13 | 6.95 | 7.11 | 7.11 | 0.71% | 355,315 |
| Jul 2, 2025 | 6.65 | 7.08 | 6.58 | 7.06 | 7.06 | 6.65% | 893,800 |
| Jul 1, 2025 | 6.55 | 6.68 | 6.45 | 6.62 | 6.62 | 1.53% | 640,300 |
| Jun 30, 2025 | 6.71 | 6.74 | 6.47 | 6.52 | 6.52 | -2.83% | 479,726 |
| Jun 27, 2025 | 6.85 | 6.88 | 6.69 | 6.71 | 6.71 | -2.04% | 535,800 |
| Jun 26, 2025 | 6.75 | 6.86 | 6.72 | 6.85 | 6.85 | 2.09% | 391,800 |
| Jun 25, 2025 | 6.95 | 7.05 | 6.69 | 6.71 | 6.71 | -3.59% | 510,600 |
| Jun 24, 2025 | 6.90 | 7.06 | 6.85 | 6.96 | 6.96 | 0.14% | 507,611 |
| Jun 23, 2025 | 7.37 | 7.45 | 6.87 | 6.95 | 6.95 | -5.31% | 755,973 |
| Jun 20, 2025 | 7.49 | 7.51 | 7.27 | 7.34 | 7.34 | -1.61% | 300,101 |
| Jun 18, 2025 | 7.73 | 7.79 | 7.37 | 7.46 | 7.46 | -3.49% | 456,200 |
| Jun 17, 2025 | 7.65 | 7.86 | 7.59 | 7.73 | 7.73 | 1.44% | 599,400 |
| Jun 16, 2025 | 7.73 | 7.82 | 7.56 | 7.62 | 7.62 | -1.55% | 502,638 |
| Jun 13, 2025 | 7.75 | 7.80 | 7.48 | 7.74 | 7.74 | 2.93% | 726,700 |
| Jun 12, 2025 | 7.37 | 7.58 | 7.30 | 7.52 | 7.52 | - | 405,800 |
| Jun 11, 2025 | 7.39 | 7.57 | 7.28 | 7.52 | 7.52 | 3.44% | 555,725 |
| Jun 10, 2025 | 7.00 | 7.47 | 7.00 | 7.27 | 7.27 | 5.06% | 1,060,700 |
| Jun 9, 2025 | 7.10 | 7.10 | 6.91 | 6.92 | 6.92 | -1.00% | 572,539 |
| Jun 6, 2025 | 6.85 | 7.06 | 6.83 | 6.99 | 6.99 | 3.56% | 671,848 |
| Jun 5, 2025 | 6.82 | 6.99 | 6.72 | 6.75 | 6.75 | -2.03% | 852,700 |
| Jun 4, 2025 | 7.26 | 7.32 | 6.88 | 6.89 | 6.89 | -3.64% | 1,825,700 |
| Jun 3, 2025 | 6.54 | 7.17 | 6.42 | 7.15 | 7.15 | 8.17% | 1,933,700 |
| Jun 2, 2025 | 6.61 | 6.66 | 6.45 | 6.61 | 6.61 | 5.25% | 1,352,500 |