GeoPark Limited (GPRK)
NYSE: GPRK · Real-Time Price · USD
10.17
-0.22 (-2.12%)
At close: May 19, 2026, 4:00 PM EDT
10.34
+0.17 (1.67%)
After-hours: May 19, 2026, 7:00 PM EDT
GeoPark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 10.44 | 10.51 | 10.16 | 10.17 | 10.17 | -2.12% | 556,637 |
| May 18, 2026 | 9.63 | 10.40 | 9.50 | 10.39 | 10.39 | 8.46% | 806,879 |
| May 15, 2026 | 9.62 | 9.77 | 9.55 | 9.58 | 9.58 | -1.54% | 375,474 |
| May 14, 2026 | 9.67 | 9.86 | 9.50 | 9.73 | 9.73 | 0.52% | 367,300 |
| May 13, 2026 | 9.96 | 9.96 | 9.56 | 9.68 | 9.68 | -2.81% | 606,642 |
| May 12, 2026 | 9.94 | 10.00 | 9.82 | 9.96 | 9.96 | 0.61% | 603,272 |
| May 11, 2026 | 9.52 | 9.96 | 9.40 | 9.90 | 9.90 | 6.11% | 518,750 |
| May 8, 2026 | 9.23 | 9.37 | 9.09 | 9.33 | 9.33 | 1.97% | 490,920 |
| May 7, 2026 | 9.19 | 9.25 | 8.90 | 9.15 | 9.15 | -2.76% | 744,664 |
| May 6, 2026 | 9.42 | 9.70 | 9.34 | 9.41 | 9.41 | -4.18% | 847,388 |
| May 5, 2026 | 9.70 | 9.88 | 9.63 | 9.82 | 9.82 | 0.92% | 606,249 |
| May 4, 2026 | 9.56 | 9.80 | 9.45 | 9.73 | 9.73 | 2.64% | 423,072 |
| May 1, 2026 | 9.51 | 9.63 | 9.41 | 9.48 | 9.48 | -2.07% | 424,980 |
| Apr 30, 2026 | 9.43 | 9.78 | 9.35 | 9.68 | 9.68 | 1.79% | 504,737 |
| Apr 29, 2026 | 9.44 | 9.53 | 9.25 | 9.51 | 9.51 | 2.81% | 395,983 |
| Apr 28, 2026 | 9.50 | 9.60 | 9.25 | 9.25 | 9.25 | 0.11% | 554,070 |
| Apr 27, 2026 | 9.23 | 9.40 | 9.01 | 9.24 | 9.24 | 2.10% | 583,749 |
| Apr 24, 2026 | 9.32 | 9.32 | 9.03 | 9.05 | 9.05 | -0.66% | 454,441 |
| Apr 23, 2026 | 9.11 | 9.24 | 9.02 | 9.11 | 9.11 | -1.30% | 443,411 |
| Apr 22, 2026 | 9.13 | 9.42 | 9.13 | 9.23 | 9.23 | 1.32% | 406,495 |
| Apr 21, 2026 | 8.87 | 9.14 | 8.82 | 9.11 | 9.11 | 3.41% | 432,779 |
| Apr 20, 2026 | 8.87 | 9.00 | 8.76 | 8.81 | 8.81 | -0.11% | 947,960 |
| Apr 17, 2026 | 8.85 | 8.98 | 8.60 | 8.82 | 8.82 | -5.77% | 1,235,781 |
| Apr 16, 2026 | 9.10 | 9.39 | 9.08 | 9.36 | 9.36 | 2.41% | 743,840 |
| Apr 15, 2026 | 9.74 | 9.81 | 9.12 | 9.14 | 9.14 | -7.77% | 1,054,629 |
| Apr 14, 2026 | 9.87 | 10.22 | 9.73 | 9.91 | 9.91 | -0.40% | 2,807,941 |
| Apr 13, 2026 | 9.59 | 10.07 | 9.57 | 9.95 | 9.95 | 5.85% | 1,830,065 |
| Apr 10, 2026 | 8.11 | 9.51 | 8.11 | 9.40 | 9.40 | 15.34% | 3,072,428 |
| Apr 9, 2026 | 8.38 | 8.52 | 8.10 | 8.15 | 8.15 | -3.09% | 893,764 |
| Apr 8, 2026 | 8.10 | 8.42 | 8.01 | 8.41 | 8.41 | -1.75% | 1,134,193 |
| Apr 7, 2026 | 8.86 | 8.99 | 8.51 | 8.56 | 8.56 | -2.84% | 521,464 |
| Apr 6, 2026 | 8.75 | 8.91 | 8.62 | 8.81 | 8.81 | -0.45% | 732,080 |
| Apr 2, 2026 | 9.23 | 9.35 | 8.78 | 8.85 | 8.85 | 1.37% | 813,390 |
| Apr 1, 2026 | 9.27 | 9.40 | 8.70 | 8.73 | 8.73 | -8.11% | 1,369,825 |
| Mar 31, 2026 | 9.70 | 9.98 | 9.31 | 9.50 | 9.50 | -2.16% | 1,258,217 |
| Mar 30, 2026 | 9.74 | 9.97 | 9.62 | 9.71 | 9.71 | 0.94% | 690,952 |
| Mar 27, 2026 | 9.33 | 9.74 | 9.25 | 9.62 | 9.62 | 4.45% | 1,023,097 |
| Mar 26, 2026 | 9.50 | 9.68 | 9.19 | 9.21 | 9.21 | -2.64% | 1,201,188 |
| Mar 25, 2026 | 9.55 | 9.64 | 9.42 | 9.46 | 9.46 | -2.47% | 740,144 |
| Mar 24, 2026 | 9.59 | 9.86 | 9.53 | 9.70 | 9.70 | 1.78% | 989,073 |
| Mar 23, 2026 | 9.56 | 9.84 | 9.34 | 9.53 | 9.53 | -2.76% | 1,641,876 |
| Mar 20, 2026 | 10.22 | 10.25 | 9.80 | 9.80 | 9.80 | -3.83% | 874,587 |
| Mar 19, 2026 | 9.90 | 10.34 | 9.89 | 10.19 | 10.19 | 2.83% | 1,995,094 |
| Mar 18, 2026 | 9.83 | 10.01 | 9.66 | 9.91 | 9.91 | 1.54% | 3,258,644 |
| Mar 17, 2026 | 9.16 | 9.77 | 9.15 | 9.76 | 9.76 | 6.67% | 1,956,519 |
| Mar 16, 2026 | 8.73 | 9.15 | 8.61 | 9.15 | 9.15 | 4.33% | 1,586,085 |
| Mar 13, 2026 | 8.89 | 8.97 | 8.63 | 8.77 | 8.77 | -1.68% | 4,115,294 |
| Mar 12, 2026 | 8.71 | 9.09 | 8.63 | 8.92 | 8.92 | 2.65% | 1,189,154 |
| Mar 11, 2026 | 8.47 | 8.78 | 8.32 | 8.69 | 8.69 | 3.95% | 1,124,088 |
| Mar 10, 2026 | 8.72 | 8.78 | 8.30 | 8.36 | 8.33 | -4.35% | 1,195,621 |