GeoPark Limited (GPRK)
NYSE: GPRK · Real-Time Price · USD
8.52
+0.14 (1.67%)
At close: Feb 26, 2026, 4:00 PM EST
8.52
0.00 (0.00%)
After-hours: Feb 26, 2026, 4:00 PM EST
GeoPark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 8.45 | 8.79 | 8.33 | 8.68 | - | 3.58% | 451,281 |
| Feb 25, 2026 | 8.41 | 8.51 | 8.25 | 8.38 | 8.38 | -0.24% | 563,363 |
| Feb 24, 2026 | 8.37 | 8.43 | 8.20 | 8.40 | 8.40 | 0.84% | 439,025 |
| Feb 23, 2026 | 8.59 | 8.68 | 8.33 | 8.33 | 8.33 | -3.14% | 786,361 |
| Feb 20, 2026 | 8.57 | 8.65 | 8.45 | 8.60 | 8.60 | 0.35% | 496,674 |
| Feb 19, 2026 | 8.43 | 8.70 | 8.41 | 8.57 | 8.57 | 3.25% | 467,141 |
| Feb 18, 2026 | 8.24 | 8.34 | 8.21 | 8.30 | 8.30 | 2.34% | 261,755 |
| Feb 17, 2026 | 8.15 | 8.15 | 7.92 | 8.11 | 8.11 | -1.58% | 245,101 |
| Feb 13, 2026 | 8.21 | 8.32 | 8.09 | 8.24 | 8.24 | 0.37% | 261,086 |
| Feb 12, 2026 | 8.61 | 8.65 | 8.19 | 8.21 | 8.21 | -5.09% | 798,690 |
| Feb 11, 2026 | 8.50 | 8.68 | 8.43 | 8.65 | 8.65 | 2.98% | 409,019 |
| Feb 10, 2026 | 8.45 | 8.47 | 8.33 | 8.40 | 8.40 | -0.59% | 399,949 |
| Feb 9, 2026 | 8.38 | 8.46 | 8.25 | 8.45 | 8.45 | 1.56% | 689,551 |
| Feb 6, 2026 | 8.28 | 8.40 | 8.17 | 8.32 | 8.32 | 1.84% | 491,521 |
| Feb 5, 2026 | 8.17 | 8.28 | 8.03 | 8.17 | 8.17 | -2.04% | 921,885 |
| Feb 4, 2026 | 8.24 | 8.35 | 7.80 | 8.34 | 8.34 | 3.47% | 861,980 |
| Feb 3, 2026 | 8.04 | 8.31 | 7.90 | 8.06 | 8.06 | -0.62% | 1,033,862 |
| Feb 2, 2026 | 8.28 | 8.36 | 8.07 | 8.11 | 8.11 | -4.36% | 684,589 |
| Jan 30, 2026 | 8.94 | 9.09 | 8.38 | 8.48 | 8.48 | -0.82% | 2,455,645 |
| Jan 29, 2026 | 8.65 | 8.86 | 8.52 | 8.55 | 8.55 | 1.42% | 1,471,801 |
| Jan 28, 2026 | 8.49 | 8.50 | 8.19 | 8.43 | 8.43 | 0.60% | 667,956 |
| Jan 27, 2026 | 8.05 | 8.40 | 8.05 | 8.38 | 8.38 | 4.23% | 971,922 |
| Jan 26, 2026 | 8.18 | 8.19 | 7.97 | 8.04 | 8.04 | -0.50% | 455,796 |
| Jan 23, 2026 | 7.96 | 8.19 | 7.90 | 8.08 | 8.08 | 3.99% | 911,347 |
| Jan 22, 2026 | 7.97 | 7.98 | 7.62 | 7.77 | 7.77 | -2.14% | 712,985 |
| Jan 21, 2026 | 7.54 | 7.97 | 7.50 | 7.94 | 7.94 | 6.58% | 831,958 |
| Jan 20, 2026 | 7.60 | 7.67 | 7.40 | 7.45 | 7.45 | -2.23% | 732,892 |
| Jan 16, 2026 | 7.65 | 7.70 | 7.56 | 7.62 | 7.62 | -0.13% | 381,185 |
| Jan 15, 2026 | 7.63 | 7.64 | 7.43 | 7.63 | 7.63 | -1.68% | 456,712 |
| Jan 14, 2026 | 7.54 | 7.81 | 7.54 | 7.76 | 7.76 | 3.60% | 880,653 |
| Jan 13, 2026 | 7.41 | 7.61 | 7.40 | 7.49 | 7.49 | 2.74% | 625,529 |
| Jan 12, 2026 | 7.23 | 7.34 | 7.12 | 7.29 | 7.29 | 1.96% | 428,473 |
| Jan 9, 2026 | 7.25 | 7.25 | 7.11 | 7.15 | 7.15 | -0.14% | 466,951 |
| Jan 8, 2026 | 7.02 | 7.27 | 6.97 | 7.16 | 7.16 | 1.99% | 439,323 |
| Jan 7, 2026 | 6.99 | 7.03 | 6.84 | 7.02 | 7.02 | 0.14% | 566,962 |
| Jan 6, 2026 | 7.12 | 7.20 | 6.98 | 7.01 | 7.01 | -1.13% | 474,920 |
| Jan 5, 2026 | 7.45 | 7.59 | 7.09 | 7.09 | 7.09 | -2.74% | 670,455 |
| Jan 2, 2026 | 7.43 | 7.52 | 7.23 | 7.29 | 7.29 | -1.62% | 1,400,799 |
| Dec 31, 2025 | 7.42 | 7.46 | 7.33 | 7.41 | 7.41 | 0.54% | 276,935 |
| Dec 30, 2025 | 7.36 | 7.42 | 7.23 | 7.37 | 7.37 | 0.68% | 417,843 |
| Dec 29, 2025 | 7.28 | 7.35 | 7.24 | 7.32 | 7.32 | 0.69% | 543,395 |
| Dec 26, 2025 | 7.22 | 7.29 | 7.19 | 7.27 | 7.27 | 0.14% | 228,655 |
| Dec 24, 2025 | 7.21 | 7.27 | 7.16 | 7.26 | 7.26 | - | 135,349 |
| Dec 23, 2025 | 7.23 | 7.28 | 7.15 | 7.26 | 7.26 | 1.11% | 304,175 |
| Dec 22, 2025 | 7.16 | 7.27 | 7.13 | 7.18 | 7.18 | 1.27% | 344,040 |
| Dec 19, 2025 | 7.18 | 7.25 | 7.07 | 7.09 | 7.09 | -1.25% | 480,934 |
| Dec 18, 2025 | 7.06 | 7.24 | 6.96 | 7.18 | 7.18 | 1.56% | 809,212 |
| Dec 17, 2025 | 7.14 | 7.14 | 7.00 | 7.07 | 7.07 | 0.43% | 447,958 |
| Dec 16, 2025 | 7.08 | 7.13 | 6.97 | 7.04 | 7.04 | -2.22% | 730,059 |
| Dec 15, 2025 | 7.13 | 7.33 | 7.06 | 7.20 | 7.20 | 0.42% | 720,869 |