GeoPark Limited (GPRK)
NYSE: GPRK · Real-Time Price · USD
6.95
+0.26 (3.89%)
May 20, 2025, 4:00 PM - Market closed
GeoPark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 6.70 | 6.95 | 6.69 | 6.95 | 6.95 | 3.89% | 995,404 |
| May 19, 2025 | 6.79 | 6.82 | 6.56 | 6.69 | 6.69 | -2.48% | 4,027,267 |
| May 16, 2025 | 6.58 | 6.86 | 6.58 | 6.86 | 6.86 | 3.63% | 1,529,431 |
| May 15, 2025 | 6.47 | 6.79 | 6.45 | 6.62 | 6.62 | -5.16% | 4,166,313 |
| May 14, 2025 | 6.99 | 7.18 | 6.93 | 6.98 | 6.98 | -2.24% | 688,927 |
| May 13, 2025 | 6.84 | 7.22 | 6.76 | 7.14 | 7.14 | 4.85% | 988,633 |
| May 12, 2025 | 6.94 | 7.05 | 6.73 | 6.81 | 6.81 | 3.03% | 833,541 |
| May 9, 2025 | 6.74 | 6.86 | 6.54 | 6.61 | 6.61 | -0.75% | 915,515 |
| May 8, 2025 | 7.00 | 7.00 | 6.62 | 6.66 | 6.66 | -2.06% | 762,009 |
| May 7, 2025 | 6.80 | 6.87 | 6.67 | 6.80 | 6.80 | 0.29% | 633,779 |
| May 6, 2025 | 6.61 | 6.87 | 6.56 | 6.78 | 6.78 | 3.83% | 939,357 |
| May 5, 2025 | 6.52 | 6.72 | 6.39 | 6.53 | 6.53 | -2.10% | 553,382 |
| May 2, 2025 | 6.85 | 6.88 | 6.58 | 6.67 | 6.67 | -1.33% | 401,571 |
| May 1, 2025 | 6.70 | 6.95 | 6.60 | 6.76 | 6.76 | 0.60% | 561,289 |
| Apr 30, 2025 | 6.91 | 6.91 | 6.67 | 6.72 | 6.72 | -3.86% | 929,294 |
| 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 |