GeoPark Limited (GPRK)
NYSE: GPRK · Real-Time Price · USD
11.23
+0.23 (2.09%)
At close: Sep 1, 2026, 4:00 PM EDT
11.20
-0.03 (-0.27%)
Pre-market: Sep 2, 2026, 8:29 AM EDT
GeoPark Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 11.14 | 11.23 | 10.73 | 11.23 | 11.23 | 2.09% | 1,160,122 |
| Aug 31, 2026 | 10.26 | 11.21 | 10.25 | 11.00 | 11.00 | 11.90% | 2,048,622 |
| Aug 28, 2026 | 9.86 | 10.04 | 9.70 | 9.83 | 9.83 | -0.20% | 353,041 |
| Aug 27, 2026 | 9.67 | 9.88 | 9.54 | 9.85 | 9.85 | 1.44% | 274,826 |
| Aug 26, 2026 | 9.62 | 9.83 | 9.60 | 9.71 | 9.71 | -0.31% | 223,981 |
| Aug 25, 2026 | 9.69 | 9.79 | 9.56 | 9.74 | 9.74 | -1.02% | 341,160 |
| Aug 24, 2026 | 9.74 | 9.87 | 9.63 | 9.84 | 9.84 | 0.51% | 328,197 |
| Aug 21, 2026 | 9.76 | 9.84 | 9.70 | 9.79 | 9.79 | 0.10% | 303,430 |
| Aug 20, 2026 | 9.67 | 10.01 | 9.62 | 9.78 | 9.78 | 2.62% | 294,174 |
| Aug 19, 2026 | 9.53 | 9.66 | 9.44 | 9.53 | 9.53 | 1.96% | 438,995 |
| Aug 18, 2026 | 9.70 | 9.76 | 9.37 | 9.37 | 9.35 | -2.29% | 266,594 |
| Aug 17, 2026 | 9.50 | 9.68 | 9.39 | 9.59 | 9.57 | 1.27% | 216,842 |
| Aug 14, 2026 | 9.47 | 9.60 | 9.41 | 9.47 | 9.45 | 1.07% | 207,054 |
| Aug 13, 2026 | 9.07 | 9.38 | 9.05 | 9.37 | 9.35 | 1.08% | 261,636 |
| Aug 12, 2026 | 9.30 | 9.37 | 9.18 | 9.27 | 9.25 | -0.43% | 254,925 |
| Aug 11, 2026 | 9.62 | 9.70 | 9.24 | 9.31 | 9.29 | -3.62% | 367,511 |
| Aug 10, 2026 | 9.58 | 9.76 | 9.55 | 9.66 | 9.64 | 2.44% | 505,276 |
| Aug 7, 2026 | 9.44 | 9.52 | 9.25 | 9.43 | 9.41 | -0.84% | 519,256 |
| Aug 6, 2026 | 9.66 | 9.66 | 9.45 | 9.51 | 9.49 | 0.21% | 243,169 |
| Aug 5, 2026 | 9.44 | 9.64 | 9.25 | 9.49 | 9.47 | 1.17% | 281,680 |
| Aug 4, 2026 | 9.45 | 9.47 | 9.15 | 9.38 | 9.36 | -1.26% | 469,262 |
| Aug 3, 2026 | 9.50 | 9.67 | 9.41 | 9.50 | 9.48 | -2.56% | 334,162 |
| Jul 31, 2026 | 9.98 | 9.98 | 9.56 | 9.75 | 9.73 | 1.67% | 355,021 |
| Jul 30, 2026 | 9.37 | 9.64 | 9.37 | 9.59 | 9.57 | 2.13% | 223,524 |
| Jul 29, 2026 | 9.50 | 9.56 | 9.26 | 9.39 | 9.37 | 1.40% | 464,938 |
| Jul 28, 2026 | 9.38 | 9.39 | 9.08 | 9.26 | 9.24 | -2.32% | 453,818 |
| Jul 27, 2026 | 9.81 | 9.86 | 9.47 | 9.48 | 9.46 | -5.20% | 476,057 |
| Jul 24, 2026 | 10.21 | 10.35 | 9.97 | 10.00 | 9.98 | -2.53% | 407,266 |
| Jul 23, 2026 | 10.49 | 10.52 | 10.23 | 10.26 | 10.23 | -0.48% | 287,994 |
| Jul 22, 2026 | 10.34 | 10.69 | 10.26 | 10.31 | 10.28 | 1.58% | 596,442 |
| Jul 21, 2026 | 9.80 | 10.24 | 9.80 | 10.15 | 10.13 | 4.64% | 355,212 |
| Jul 20, 2026 | 9.61 | 9.75 | 9.58 | 9.70 | 9.68 | 0.21% | 209,991 |
| Jul 17, 2026 | 9.71 | 9.73 | 9.45 | 9.68 | 9.66 | 1.68% | 262,469 |
| Jul 16, 2026 | 9.86 | 9.91 | 9.49 | 9.52 | 9.50 | -3.45% | 455,717 |
| Jul 15, 2026 | 10.36 | 10.36 | 9.79 | 9.86 | 9.84 | -4.73% | 384,291 |
| Jul 14, 2026 | 10.15 | 10.36 | 10.10 | 10.35 | 10.32 | 3.50% | 380,060 |
| Jul 13, 2026 | 10.07 | 10.19 | 9.97 | 10.00 | 9.98 | 1.11% | 273,041 |
| Jul 10, 2026 | 9.88 | 9.95 | 9.80 | 9.89 | 9.87 | 0.71% | 266,352 |
| Jul 9, 2026 | 9.89 | 10.03 | 9.78 | 9.82 | 9.80 | -1.31% | 334,684 |
| Jul 8, 2026 | 9.76 | 10.14 | 9.76 | 9.95 | 9.93 | 3.43% | 440,097 |
| Jul 7, 2026 | 9.40 | 9.83 | 9.39 | 9.62 | 9.60 | 2.89% | 474,496 |
| Jul 6, 2026 | 9.13 | 9.43 | 9.07 | 9.35 | 9.33 | 3.09% | 375,127 |
| Jul 2, 2026 | 9.18 | 9.25 | 8.93 | 9.07 | 9.05 | 0.22% | 346,933 |
| Jul 1, 2026 | 8.99 | 9.17 | 8.97 | 9.05 | 9.03 | -0.55% | 549,926 |
| Jun 30, 2026 | 9.27 | 9.39 | 8.91 | 9.10 | 9.08 | -1.09% | 480,090 |
| Jun 29, 2026 | 9.30 | 9.31 | 9.04 | 9.20 | 9.18 | -0.33% | 310,055 |
| Jun 26, 2026 | 9.10 | 9.28 | 9.07 | 9.23 | 9.21 | 1.21% | 350,980 |
| Jun 25, 2026 | 9.26 | 9.30 | 8.88 | 9.12 | 9.10 | -1.30% | 543,122 |
| Jun 24, 2026 | 9.41 | 9.51 | 9.01 | 9.24 | 9.22 | -4.45% | 1,168,690 |
| Jun 23, 2026 | 9.82 | 9.88 | 9.38 | 9.67 | 9.65 | -2.22% | 675,910 |