GeoPark Limited (GPRK)
NYSE: GPRK · Real-Time Price · USD
7.27
+0.01 (0.14%)
Dec 26, 2025, 4:00 PM EST - Market closed
GeoPark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 7.22 | 7.24 | 7.11 | 7.17 | 7.17 | -0.55% | 511,362 |
| Dec 11, 2025 | 7.24 | 7.25 | 7.11 | 7.21 | 7.21 | -1.50% | 923,893 |
| Dec 10, 2025 | 7.52 | 7.56 | 7.18 | 7.32 | 7.32 | -2.14% | 968,160 |
| Dec 9, 2025 | 7.15 | 7.60 | 7.14 | 7.48 | 7.48 | -8.22% | 2,154,194 |
| Dec 8, 2025 | 8.15 | 8.32 | 8.13 | 8.15 | 8.15 | -1.21% | 264,545 |
| Dec 5, 2025 | 8.42 | 8.53 | 8.25 | 8.25 | 8.25 | -1.90% | 582,113 |
| Dec 4, 2025 | 8.45 | 8.63 | 8.40 | 8.41 | 8.41 | 1.45% | 717,685 |
| Dec 3, 2025 | 8.18 | 8.41 | 8.18 | 8.29 | 8.29 | 1.84% | 588,871 |
| Dec 2, 2025 | 8.28 | 8.28 | 8.07 | 8.14 | 8.14 | -1.57% | 456,078 |
| Dec 1, 2025 | 8.06 | 8.37 | 8.05 | 8.27 | 8.27 | 1.35% | 525,397 |
| Nov 28, 2025 | 8.11 | 8.23 | 8.09 | 8.16 | 8.16 | 1.24% | 301,912 |
| Nov 26, 2025 | 8.02 | 8.17 | 7.94 | 8.06 | 8.06 | 1.77% | 817,671 |
| Nov 25, 2025 | 7.55 | 7.97 | 7.53 | 7.92 | 7.92 | 4.21% | 579,402 |
| Nov 24, 2025 | 7.70 | 7.86 | 7.59 | 7.60 | 7.60 | -1.30% | 928,530 |
| Nov 21, 2025 | 7.67 | 7.83 | 7.59 | 7.70 | 7.70 | -1.16% | 767,140 |
| Nov 20, 2025 | 8.00 | 8.13 | 7.77 | 7.79 | 7.79 | -2.75% | 860,628 |
| Nov 19, 2025 | 7.58 | 8.05 | 7.50 | 8.01 | 8.01 | 2.96% | 649,371 |
| Nov 18, 2025 | 7.72 | 7.78 | 7.60 | 7.78 | 7.75 | 0.91% | 631,417 |
| Nov 17, 2025 | 7.78 | 7.91 | 7.71 | 7.71 | 7.68 | -2.41% | 608,917 |
| Nov 14, 2025 | 7.90 | 7.94 | 7.79 | 7.90 | 7.87 | 0.13% | 727,003 |
| Nov 13, 2025 | 8.05 | 8.06 | 7.77 | 7.89 | 7.86 | -1.74% | 668,088 |
| Nov 12, 2025 | 8.18 | 8.35 | 7.99 | 8.03 | 8.00 | -3.37% | 722,574 |
| Nov 11, 2025 | 8.11 | 8.42 | 8.11 | 8.31 | 8.28 | 2.59% | 893,943 |
| Nov 10, 2025 | 8.20 | 8.30 | 8.00 | 8.10 | 8.07 | -1.22% | 778,469 |
| Nov 7, 2025 | 8.27 | 8.30 | 8.10 | 8.20 | 8.17 | -1.20% | 882,337 |
| Nov 6, 2025 | 8.30 | 8.52 | 8.10 | 8.30 | 8.27 | 7.37% | 2,283,040 |
| Nov 5, 2025 | 7.75 | 7.88 | 7.70 | 7.73 | 7.70 | -1.40% | 720,285 |
| Nov 4, 2025 | 7.79 | 7.94 | 7.66 | 7.84 | 7.81 | -1.63% | 1,026,862 |
| Nov 3, 2025 | 8.01 | 8.05 | 7.80 | 7.97 | 7.94 | -1.48% | 1,166,514 |
| Oct 31, 2025 | 8.14 | 8.24 | 7.98 | 8.09 | 8.06 | -1.46% | 1,583,597 |
| Oct 30, 2025 | 8.07 | 8.27 | 7.84 | 8.21 | 8.18 | 24.39% | 5,362,881 |
| Oct 29, 2025 | 6.86 | 6.86 | 6.52 | 6.60 | 6.57 | -3.23% | 1,225,139 |
| Oct 28, 2025 | 6.99 | 7.14 | 6.80 | 6.82 | 6.79 | -4.35% | 1,520,231 |
| Oct 27, 2025 | 7.12 | 7.29 | 6.89 | 7.13 | 7.10 | 4.85% | 2,035,170 |
| Oct 24, 2025 | 7.08 | 7.19 | 6.78 | 6.80 | 6.77 | -4.36% | 2,232,474 |
| Oct 23, 2025 | 6.85 | 7.11 | 6.81 | 7.11 | 7.08 | 6.44% | 2,820,964 |
| Oct 22, 2025 | 6.02 | 6.70 | 6.02 | 6.68 | 6.65 | 11.89% | 3,349,320 |
| Oct 21, 2025 | 5.94 | 6.04 | 5.75 | 5.97 | 5.95 | -0.50% | 1,546,709 |
| Oct 20, 2025 | 5.98 | 6.06 | 5.88 | 6.00 | 5.98 | 0.67% | 930,934 |
| Oct 17, 2025 | 6.24 | 6.24 | 5.95 | 5.96 | 5.94 | -4.03% | 1,336,944 |
| Oct 16, 2025 | 6.40 | 6.40 | 6.11 | 6.21 | 6.19 | -2.36% | 1,109,246 |