Skip to main content
GeoPark Limited (GPRK)
NYSE: GPRK · Real-Time Price · USD
8.06
-0.02 (-0.25%)
At close: Sep 26, 2024, 4:00 PM
8.05
-0.01 (-0.13%)
After-hours: Sep 26, 2024, 5:41 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20247.978.147.878.068.06-0.25%503,782
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
Jul 1, 202410.9610.9810.5910.6010.43-3.20%612,575
Jun 28, 202411.0711.1110.8410.9510.78-0.73%381,951
Jun 27, 202411.1011.1410.8811.0310.85-0.54%233,476
Jun 26, 202411.2411.2510.9911.0910.91-1.07%389,024
Jun 25, 202411.0911.2510.9711.2111.031.08%565,494
Jun 24, 202410.8011.1010.8011.0910.913.26%808,082
Jun 21, 202410.7810.8310.6610.7410.57-523,995
Jun 20, 202410.5310.8910.5310.7410.571.03%536,717
Jun 18, 202410.3010.7710.2710.6310.463.51%599,576
Jun 17, 202410.2310.2810.0810.2710.110.69%512,691
Jun 14, 202410.3010.3010.1110.2010.04-0.97%435,571
Jun 13, 202410.3910.4910.2210.3010.14-1.25%349,729
Jun 12, 202410.5710.5710.3610.4310.26-0.10%211,887
Jun 11, 202410.3310.4510.3110.4410.271.06%297,281
Jun 10, 202410.2410.3910.2210.3310.170.98%234,394
Jun 7, 202410.3110.3110.1710.2310.07-1.06%242,717
Jun 6, 202410.4810.4810.1610.3410.181.47%453,330
Jun 5, 202410.1010.2010.0510.1910.030.99%500,551
Jun 4, 202410.1010.159.9610.099.93-1.75%943,812
Jun 3, 202410.5410.6210.2110.2710.11-1.63%703,166
May 31, 202410.2110.5210.2010.4410.270.97%470,531
May 30, 202410.2810.3510.2610.3410.030.98%233,052
May 29, 202410.1610.2610.0710.249.940.29%403,188
May 28, 202410.1110.3510.0710.219.912.61%461,404
May 24, 20249.899.969.819.959.661.63%183,713
May 23, 202410.1010.179.779.799.50-2.20%278,626
May 22, 202410.2110.219.9410.019.71-2.72%372,191
May 21, 202410.2210.3810.1610.299.990.59%285,427
May 20, 202410.1010.2310.0810.239.931.69%320,950
May 17, 202410.0610.169.9910.069.760.80%687,357
May 16, 20249.7310.089.669.989.680.91%489,728
May 15, 20249.819.949.689.899.600.92%566,098
May 14, 20249.769.869.679.809.511.98%446,538
May 13, 20249.549.689.489.619.331.16%370,805
May 10, 20249.669.779.459.509.22-1.25%264,526
May 9, 20249.649.739.579.629.34-0.31%196,815
May 8, 20249.439.669.389.659.362.12%438,279
May 7, 20249.379.499.369.459.170.21%353,652
May 6, 20249.419.539.369.439.150.53%361,181