GeoPark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	10.66	10.98	10.53	10.81	-	0.28%	351,090
Sep 21, 2026	10.97	11.01	10.75	10.78	10.78	-2.36%	578,049
Sep 18, 2026	11.09	11.42	11.01	11.04	11.04	-0.99%	562,220
Sep 17, 2026	11.28	11.35	11.10	11.15	11.15	-1.15%	738,861
Sep 16, 2026	11.60	11.61	11.21	11.28	11.28	-4.33%	724,519
Sep 15, 2026	11.46	11.91	11.46	11.79	11.79	2.79%	582,359
Sep 14, 2026	11.62	11.73	11.38	11.47	11.47	-0.09%	667,305
Sep 11, 2026	11.80	12.04	11.32	11.48	11.48	-4.09%	952,665
Sep 10, 2026	12.02	12.14	11.68	11.97	11.97	0.50%	1,772,000
Sep 9, 2026	12.12	12.17	11.78	11.91	11.91	-0.33%	821,250
Sep 8, 2026	11.55	12.18	11.54	11.95	11.95	3.37%	5,003,841
Sep 4, 2026	11.77	11.92	11.44	11.56	11.56	-2.86%	1,302,128
Sep 3, 2026	12.70	13.13	11.80	11.90	11.90	1.80%	3,854,540
Sep 2, 2026	11.10	11.98	10.82	11.69	11.69	4.10%	1,152,527
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