GeoPark Limited (GPRK)
NYSE: GPRK · Real-Time Price · USD
6.71
-0.14 (-2.04%)
At close: Jun 27, 2025, 4:00 PM
6.72
+0.01 (0.15%)
After-hours: Jun 27, 2025, 7:00 PM EDT
GeoPark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.85 | 6.88 | 6.69 | 6.71 | 6.71 | -2.04% | 532,824 |
| Jun 26, 2025 | 6.75 | 6.86 | 6.72 | 6.85 | 6.85 | 2.09% | 391,800 |
| Jun 25, 2025 | 6.95 | 7.05 | 6.69 | 6.71 | 6.71 | -3.59% | 510,564 |
| Jun 24, 2025 | 6.90 | 7.06 | 6.85 | 6.96 | 6.96 | 0.14% | 507,611 |
| Jun 23, 2025 | 7.37 | 7.45 | 6.87 | 6.95 | 6.95 | -5.31% | 755,973 |
| Jun 20, 2025 | 7.49 | 7.51 | 7.27 | 7.34 | 7.34 | -1.61% | 300,101 |
| Jun 18, 2025 | 7.73 | 7.79 | 7.37 | 7.46 | 7.46 | -3.49% | 456,186 |
| Jun 17, 2025 | 7.65 | 7.86 | 7.59 | 7.73 | 7.73 | 1.44% | 599,385 |
| Jun 16, 2025 | 7.73 | 7.82 | 7.56 | 7.62 | 7.62 | -1.55% | 502,638 |
| Jun 13, 2025 | 7.75 | 7.80 | 7.48 | 7.74 | 7.74 | 2.93% | 726,681 |
| Jun 12, 2025 | 7.37 | 7.58 | 7.30 | 7.52 | 7.52 | - | 405,765 |
| Jun 11, 2025 | 7.39 | 7.57 | 7.28 | 7.52 | 7.52 | 3.44% | 555,725 |
| Jun 10, 2025 | 7.00 | 7.47 | 7.00 | 7.27 | 7.27 | 5.06% | 1,060,669 |
| Jun 9, 2025 | 7.10 | 7.10 | 6.91 | 6.92 | 6.92 | -1.00% | 572,539 |
| Jun 6, 2025 | 6.85 | 7.06 | 6.83 | 6.99 | 6.99 | 3.56% | 671,848 |
| Jun 5, 2025 | 6.82 | 6.99 | 6.72 | 6.75 | 6.75 | -2.03% | 852,684 |
| Jun 4, 2025 | 7.26 | 7.32 | 6.88 | 6.89 | 6.89 | -3.64% | 1,825,683 |
| Jun 3, 2025 | 6.54 | 7.17 | 6.42 | 7.15 | 7.15 | 8.17% | 1,933,692 |
| Jun 2, 2025 | 6.61 | 6.66 | 6.45 | 6.61 | 6.61 | 5.25% | 1,352,491 |
| May 30, 2025 | 6.37 | 6.42 | 6.25 | 6.28 | 6.28 | -2.33% | 1,500,926 |
| May 29, 2025 | 6.37 | 6.49 | 6.28 | 6.43 | 6.43 | 1.74% | 1,264,940 |
| May 28, 2025 | 6.45 | 6.51 | 6.18 | 6.32 | 6.32 | -2.77% | 2,573,338 |
| May 27, 2025 | 6.74 | 6.75 | 6.41 | 6.50 | 6.50 | -4.55% | 3,157,542 |
| May 23, 2025 | 6.58 | 6.89 | 6.54 | 6.81 | 6.81 | 1.34% | 619,257 |
| May 22, 2025 | 6.59 | 6.72 | 6.44 | 6.72 | 6.72 | -0.59% | 872,946 |
| May 21, 2025 | 7.04 | 7.14 | 6.74 | 6.76 | 6.62 | -2.73% | 953,957 |
| May 20, 2025 | 6.70 | 6.95 | 6.69 | 6.95 | 6.80 | 3.89% | 995,404 |
| May 19, 2025 | 6.79 | 6.82 | 6.56 | 6.69 | 6.55 | -2.48% | 4,027,267 |
| May 16, 2025 | 6.58 | 6.86 | 6.58 | 6.86 | 6.71 | 3.63% | 1,529,431 |
| May 15, 2025 | 6.47 | 6.79 | 6.45 | 6.62 | 6.48 | -5.16% | 4,166,313 |
| May 14, 2025 | 6.99 | 7.18 | 6.93 | 6.98 | 6.83 | -2.24% | 688,927 |
| May 13, 2025 | 6.84 | 7.22 | 6.76 | 7.14 | 6.99 | 4.85% | 988,633 |
| May 12, 2025 | 6.94 | 7.05 | 6.73 | 6.81 | 6.66 | 3.03% | 833,541 |
| May 9, 2025 | 6.74 | 6.86 | 6.54 | 6.61 | 6.47 | -0.75% | 915,515 |
| May 8, 2025 | 7.00 | 7.00 | 6.62 | 6.66 | 6.52 | -2.06% | 762,009 |
| May 7, 2025 | 6.80 | 6.87 | 6.67 | 6.80 | 6.65 | 0.29% | 633,779 |
| May 6, 2025 | 6.61 | 6.87 | 6.56 | 6.78 | 6.64 | 3.83% | 939,357 |
| May 5, 2025 | 6.52 | 6.72 | 6.39 | 6.53 | 6.39 | -2.10% | 553,382 |
| May 2, 2025 | 6.85 | 6.88 | 6.58 | 6.67 | 6.53 | -1.33% | 401,571 |
| May 1, 2025 | 6.70 | 6.95 | 6.60 | 6.76 | 6.62 | 0.60% | 561,289 |
| Apr 30, 2025 | 6.91 | 6.91 | 6.67 | 6.72 | 6.58 | -3.86% | 929,294 |
| Apr 29, 2025 | 6.94 | 7.07 | 6.84 | 6.99 | 6.84 | -0.29% | 570,615 |
| Apr 28, 2025 | 6.88 | 7.10 | 6.85 | 7.01 | 6.86 | 2.19% | 546,792 |
| Apr 25, 2025 | 6.70 | 7.01 | 6.61 | 6.86 | 6.71 | 0.44% | 857,247 |
| Apr 24, 2025 | 6.47 | 6.99 | 6.07 | 6.83 | 6.68 | 4.75% | 1,865,252 |
| Apr 23, 2025 | 6.63 | 6.83 | 6.43 | 6.52 | 6.38 | -0.15% | 1,053,371 |
| Apr 22, 2025 | 6.43 | 6.60 | 6.33 | 6.53 | 6.39 | 3.49% | 604,070 |
| Apr 21, 2025 | 6.42 | 6.47 | 6.26 | 6.31 | 6.18 | -4.39% | 638,347 |
| Apr 17, 2025 | 6.47 | 6.76 | 6.46 | 6.60 | 6.46 | 1.69% | 695,096 |
| Apr 16, 2025 | 6.40 | 6.69 | 6.39 | 6.49 | 6.35 | 2.69% | 605,506 |