GeoPark Limited (GPRK)
NYSE: GPRK · Real-Time Price · USD
8.08
+0.13 (1.64%)
Mar 31, 2025, 3:37 PM EDT - Market open
GeoPark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.90 | 8.08 | 7.67 | 8.07 | - | 1.51% | 242,194 |
| 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 |
| Mar 10, 2025 | 8.05 | 8.07 | 7.55 | 7.73 | 7.59 | -3.62% | 986,211 |
| Mar 7, 2025 | 8.05 | 8.34 | 7.97 | 8.02 | 7.87 | -0.12% | 796,442 |
| Mar 6, 2025 | 7.80 | 8.09 | 7.43 | 8.03 | 7.88 | 4.97% | 1,476,342 |
| Mar 5, 2025 | 7.58 | 7.80 | 7.49 | 7.65 | 7.51 | 1.19% | 1,374,601 |
| Mar 4, 2025 | 7.63 | 7.73 | 7.36 | 7.56 | 7.42 | -1.43% | 1,263,703 |
| Mar 3, 2025 | 8.14 | 8.29 | 7.56 | 7.67 | 7.53 | -5.31% | 1,221,292 |
| Feb 28, 2025 | 8.29 | 8.35 | 8.02 | 8.10 | 7.95 | -2.88% | 669,550 |
| Feb 27, 2025 | 8.65 | 8.71 | 8.26 | 8.34 | 8.19 | -4.03% | 780,977 |
| Feb 26, 2025 | 8.58 | 8.92 | 8.58 | 8.69 | 8.53 | 1.88% | 584,714 |
| Feb 25, 2025 | 8.79 | 8.89 | 8.53 | 8.53 | 8.37 | -3.29% | 886,378 |
| Feb 24, 2025 | 8.77 | 9.02 | 8.77 | 8.82 | 8.66 | 0.57% | 597,914 |
| Feb 21, 2025 | 9.44 | 9.50 | 8.76 | 8.77 | 8.61 | -5.50% | 906,603 |
| Feb 20, 2025 | 9.28 | 9.48 | 9.10 | 9.28 | 9.11 | 0.43% | 833,596 |
| Feb 19, 2025 | 9.22 | 9.54 | 9.14 | 9.24 | 9.07 | 1.20% | 718,184 |
| Feb 18, 2025 | 9.11 | 9.34 | 9.03 | 9.13 | 8.96 | 0.22% | 590,010 |
| Feb 14, 2025 | 9.05 | 9.29 | 8.97 | 9.11 | 8.94 | 1.45% | 809,381 |
| Feb 13, 2025 | 8.96 | 9.02 | 8.91 | 8.98 | 8.82 | 0.67% | 329,722 |
| Feb 12, 2025 | 8.96 | 9.11 | 8.89 | 8.92 | 8.76 | -1.33% | 624,522 |
| Feb 11, 2025 | 9.12 | 9.31 | 9.01 | 9.04 | 8.87 | - | 518,424 |
| Feb 10, 2025 | 8.89 | 9.34 | 8.89 | 9.04 | 8.87 | 2.96% | 909,427 |
| Feb 7, 2025 | 9.04 | 9.13 | 8.75 | 8.78 | 8.62 | -2.55% | 534,563 |
| Feb 6, 2025 | 8.87 | 9.05 | 8.87 | 9.01 | 8.84 | 2.27% | 679,225 |
| Feb 5, 2025 | 8.96 | 9.07 | 8.76 | 8.81 | 8.65 | -2.11% | 554,571 |
| Feb 4, 2025 | 9.02 | 9.22 | 8.84 | 9.00 | 8.84 | -1.64% | 1,185,362 |
| Feb 3, 2025 | 9.05 | 9.29 | 8.96 | 9.15 | 8.98 | -0.11% | 1,028,261 |
| Jan 31, 2025 | 9.60 | 9.60 | 9.14 | 9.16 | 8.99 | -3.48% | 527,628 |
| Jan 30, 2025 | 9.14 | 9.62 | 9.13 | 9.49 | 9.32 | 1.82% | 733,405 |
| Jan 29, 2025 | 9.17 | 9.38 | 8.94 | 9.32 | 9.15 | 1.75% | 640,521 |
| Jan 28, 2025 | 9.43 | 9.51 | 8.91 | 9.16 | 8.99 | -2.86% | 939,689 |
| Jan 27, 2025 | 9.16 | 9.46 | 8.98 | 9.43 | 9.26 | 1.51% | 856,701 |
| Jan 24, 2025 | 9.50 | 9.65 | 9.28 | 9.29 | 9.12 | -0.85% | 791,540 |
| Jan 23, 2025 | 9.67 | 9.96 | 9.37 | 9.37 | 9.20 | -3.30% | 660,854 |
| Jan 22, 2025 | 9.99 | 10.13 | 9.65 | 9.69 | 9.51 | -2.32% | 776,308 |
| Jan 21, 2025 | 10.26 | 10.36 | 9.52 | 9.92 | 9.74 | -5.07% | 1,785,031 |
| Jan 17, 2025 | 10.00 | 11.19 | 10.00 | 10.45 | 10.26 | -2.88% | 1,054,800 |