GeoPark Limited (GPRK)
NYSE: GPRK · Real-Time Price · USD
6.85
+0.10 (1.48%)
At close: Sep 26, 2025, 4:00 PM EDT
6.83
-0.02 (-0.29%)
Pre-market: Sep 29, 2025, 4:06 AM EDT
GeoPark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.88 | 6.90 | 6.62 | 6.85 | 6.85 | 1.48% | 1,803,069 |
| Sep 25, 2025 | 7.09 | 7.21 | 6.67 | 6.75 | 6.75 | 2.90% | 3,000,786 |
| Sep 24, 2025 | 6.41 | 6.68 | 6.33 | 6.56 | 6.56 | 5.47% | 2,398,041 |
| Sep 23, 2025 | 6.10 | 6.25 | 6.09 | 6.22 | 6.22 | 2.64% | 2,874,612 |
| Sep 22, 2025 | 6.07 | 6.25 | 6.03 | 6.06 | 6.06 | 1.51% | 1,441,555 |
| Sep 19, 2025 | 6.21 | 6.27 | 5.97 | 5.97 | 5.97 | -4.63% | 1,505,764 |
| Sep 18, 2025 | 6.74 | 6.74 | 6.22 | 6.26 | 6.26 | -5.15% | 2,392,947 |
| Sep 17, 2025 | 6.51 | 6.77 | 6.49 | 6.60 | 6.60 | 0.46% | 2,223,225 |
| Sep 16, 2025 | 6.29 | 6.68 | 6.23 | 6.57 | 6.57 | 5.80% | 3,687,312 |
| Sep 15, 2025 | 6.40 | 6.40 | 6.18 | 6.21 | 6.21 | -1.43% | 641,544 |
| Sep 12, 2025 | 6.39 | 6.47 | 6.23 | 6.30 | 6.30 | -1.72% | 364,938 |
| Sep 11, 2025 | 6.44 | 6.46 | 6.33 | 6.41 | 6.41 | -0.93% | 440,755 |
| Sep 10, 2025 | 6.25 | 6.47 | 6.25 | 6.47 | 6.47 | 3.52% | 791,641 |
| Sep 9, 2025 | 6.18 | 6.39 | 6.18 | 6.25 | 6.25 | 1.79% | 679,005 |
| Sep 8, 2025 | 6.33 | 6.34 | 6.06 | 6.14 | 6.14 | -3.00% | 1,332,868 |
| Sep 5, 2025 | 6.43 | 6.49 | 6.33 | 6.33 | 6.33 | -1.71% | 399,397 |
| Sep 4, 2025 | 6.25 | 6.54 | 6.20 | 6.44 | 6.44 | 3.21% | 840,954 |
| Sep 3, 2025 | 6.47 | 6.55 | 6.18 | 6.24 | 6.24 | -5.02% | 714,127 |
| Sep 2, 2025 | 6.59 | 6.69 | 6.48 | 6.57 | 6.57 | -0.45% | 507,379 |
| Aug 29, 2025 | 6.61 | 6.67 | 6.54 | 6.60 | 6.60 | 1.69% | 307,687 |
| Aug 28, 2025 | 6.42 | 6.56 | 6.40 | 6.49 | 6.49 | 0.62% | 364,672 |
| Aug 27, 2025 | 6.31 | 6.48 | 6.29 | 6.45 | 6.45 | 1.90% | 782,635 |
| Aug 26, 2025 | 6.42 | 6.42 | 6.28 | 6.33 | 6.33 | -1.56% | 1,049,512 |
| Aug 25, 2025 | 6.63 | 6.63 | 6.43 | 6.43 | 6.43 | -2.87% | 390,611 |
| Aug 22, 2025 | 6.53 | 6.67 | 6.52 | 6.62 | 6.62 | 2.32% | 582,251 |
| Aug 21, 2025 | 6.37 | 6.49 | 6.34 | 6.47 | 6.47 | 2.21% | 668,619 |
| Aug 20, 2025 | 6.15 | 6.35 | 6.15 | 6.33 | 6.33 | 3.09% | 927,479 |
| Aug 19, 2025 | 6.64 | 6.65 | 6.14 | 6.14 | 6.14 | -7.67% | 1,417,024 |
| Aug 18, 2025 | 6.65 | 6.84 | 6.58 | 6.65 | 6.50 | -0.15% | 1,037,937 |
| Aug 15, 2025 | 6.63 | 6.74 | 6.61 | 6.66 | 6.50 | 0.30% | 503,500 |
| Aug 14, 2025 | 6.65 | 6.68 | 6.50 | 6.64 | 6.49 | -1.34% | 677,917 |
| Aug 13, 2025 | 6.58 | 6.75 | 6.57 | 6.73 | 6.57 | 1.51% | 579,689 |
| Aug 12, 2025 | 6.58 | 6.87 | 6.57 | 6.63 | 6.48 | 0.45% | 1,159,362 |
| Aug 11, 2025 | 6.47 | 6.68 | 6.42 | 6.60 | 6.45 | 2.17% | 858,368 |
| Aug 8, 2025 | 6.60 | 6.66 | 6.42 | 6.46 | 6.31 | -1.52% | 318,251 |
| Aug 7, 2025 | 6.60 | 6.69 | 6.54 | 6.56 | 6.41 | 0.77% | 503,092 |
| Aug 6, 2025 | 6.65 | 6.88 | 6.38 | 6.51 | 6.36 | -1.96% | 754,494 |
| Aug 5, 2025 | 6.45 | 6.71 | 6.40 | 6.64 | 6.49 | 4.08% | 520,927 |
| Aug 4, 2025 | 6.39 | 6.52 | 6.33 | 6.38 | 6.23 | -0.16% | 394,494 |
| Aug 1, 2025 | 6.38 | 6.45 | 6.21 | 6.39 | 6.24 | -0.78% | 626,537 |
| Jul 31, 2025 | 6.54 | 6.63 | 6.39 | 6.44 | 6.29 | -2.28% | 386,285 |
| Jul 30, 2025 | 6.74 | 6.81 | 6.55 | 6.59 | 6.44 | -2.80% | 608,735 |
| Jul 29, 2025 | 6.79 | 6.87 | 6.65 | 6.78 | 6.62 | - | 809,945 |
| Jul 28, 2025 | 6.80 | 6.88 | 6.72 | 6.78 | 6.62 | 0.74% | 473,080 |
| Jul 25, 2025 | 6.83 | 6.94 | 6.72 | 6.73 | 6.57 | -1.90% | 360,489 |
| Jul 24, 2025 | 6.93 | 6.93 | 6.75 | 6.86 | 6.70 | -1.44% | 566,976 |
| Jul 23, 2025 | 6.99 | 7.14 | 6.89 | 6.96 | 6.80 | 0.58% | 663,774 |
| Jul 22, 2025 | 6.67 | 6.97 | 6.65 | 6.92 | 6.76 | 4.22% | 618,891 |
| Jul 21, 2025 | 6.74 | 6.77 | 6.56 | 6.64 | 6.49 | - | 409,065 |
| Jul 18, 2025 | 6.79 | 6.82 | 6.64 | 6.64 | 6.49 | -0.60% | 284,791 |