GeoPark Ltd GPRK
NYSE · Vereinigte Staaten · Energierohstoffe
$10,45-0,06 (-0,57 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10,45 | -0,57 % | $10,65 | $10,70 | $10,40 | 665,70K |
| 2026-09-29 | $10,51 | -1,59 % | $10,59 | $10,66 | $10,45 | 833,90K |
| 2026-09-28 | $10,68 | -4,64 % | $11,31 | $11,46 | $10,63 | 1,55M |
| 2026-09-25 | $11,20 | -1,23 % | $11,17 | $11,32 | $11,01 | 901,60K |
| 2026-09-24 | $11,34 | +2,07 % | $11,22 | $11,51 | $11,16 | 1,29M |
| 2026-09-23 | $11,11 | +1,93 % | $10,98 | $11,29 | $10,92 | 697,80K |
| 2026-09-22 | $10,90 | +1,11 % | $10,66 | $10,99 | $10,53 | 1,23M |
| 2026-09-21 | $10,78 | -2,36 % | $10,97 | $11,01 | $10,75 | 578,20K |
| 2026-09-18 | $11,04 | -0,99 % | $11,09 | $11,42 | $11,01 | 562,20K |
| 2026-09-17 | $11,15 | -1,15 % | $11,28 | $11,35 | $11,10 | 745,90K |
| 2026-09-16 | $11,28 | -4,33 % | $11,60 | $11,61 | $11,21 | 724,80K |
| 2026-09-15 | $11,79 | +2,79 % | $11,46 | $11,91 | $11,46 | 582,60K |
| 2026-09-14 | $11,47 | -0,09 % | $11,62 | $11,73 | $11,38 | 667,30K |
| 2026-09-11 | $11,48 | -4,09 % | $11,80 | $12,04 | $11,32 | 956,00K |
| 2026-09-10 | $11,97 | +0,50 % | $12,02 | $12,14 | $11,68 | 1,77M |
| 2026-09-09 | $11,91 | -0,33 % | $12,12 | $12,17 | $11,78 | 821,70K |
| 2026-09-08 | $11,95 | +3,37 % | $11,55 | $12,18 | $11,54 | 5,01M |
| 2026-09-04 | $11,56 | -2,86 % | $11,77 | $11,92 | $11,44 | 1,31M |
| 2026-09-03 | $11,90 | +1,80 % | $12,70 | $13,13 | $11,80 | 3,86M |
| 2026-09-02 | $11,69 | +4,10 % | $11,10 | $11,98 | $10,82 | 1,15M |
| 2026-09-01 | $11,23 | +2,09 % | $11,14 | $11,23 | $10,73 | 1,16M |
| 2026-08-31 | $11,00 | +11,90 % | $10,26 | $11,21 | $10,25 | 2,05M |
| 2026-08-28 | $9,83 | -0,20 % | $9,86 | $10,04 | $9,70 | 368,20K |
| 2026-08-27 | $9,85 | +1,44 % | $9,67 | $9,88 | $9,54 | 274,80K |
| 2026-08-26 | $9,71 | -0,31 % | $9,62 | $9,83 | $9,60 | 224,00K |
| 2026-08-25 | $9,74 | -1,02 % | $9,69 | $9,79 | $9,56 | 341,20K |
| 2026-08-24 | $9,84 | +0,51 % | $9,74 | $9,87 | $9,63 | 328,20K |
| 2026-08-21 | $9,79 | +0,10 % | $9,76 | $9,84 | $9,70 | 303,40K |
| 2026-08-20 | $9,78 | +2,62 % | $9,67 | $10,01 | $9,62 | 294,20K |
| 2026-08-19 | $9,53 | +1,71 % | $9,53 | $9,66 | $9,44 | 456,60K |
| 2026-08-18 | $9,37 | -2,29 % | $9,70 | $9,76 | $9,37 | 266,60K |
| 2026-08-17 | $9,59 | +1,27 % | $9,50 | $9,68 | $9,39 | 216,80K |
| 2026-08-14 | $9,47 | +1,07 % | $9,47 | $9,60 | $9,41 | 207,10K |
| 2026-08-13 | $9,37 | +1,08 % | $9,07 | $9,38 | $9,05 | 261,60K |
| 2026-08-12 | $9,27 | -0,43 % | $9,30 | $9,37 | $9,18 | 254,90K |
| 2026-08-11 | $9,31 | -3,62 % | $9,62 | $9,70 | $9,24 | 367,50K |
| 2026-08-10 | $9,66 | +2,44 % | $9,58 | $9,76 | $9,55 | 505,30K |
| 2026-08-07 | $9,43 | -0,84 % | $9,44 | $9,52 | $9,25 | 519,20K |
| 2026-08-06 | $9,51 | +0,21 % | $9,66 | $9,66 | $9,45 | 243,20K |
| 2026-08-05 | $9,49 | +1,17 % | $9,44 | $9,64 | $9,25 | 281,70K |
| 2026-08-04 | $9,38 | -1,26 % | $9,45 | $9,47 | $9,15 | 469,30K |
| 2026-08-03 | $9,50 | -2,56 % | $9,50 | $9,67 | $9,41 | 334,20K |
| 2026-07-31 | $9,75 | +1,67 % | $9,98 | $9,98 | $9,56 | 355,00K |
| 2026-07-30 | $9,59 | +2,13 % | $9,37 | $9,64 | $9,37 | 223,50K |
| 2026-07-29 | $9,39 | +1,40 % | $9,50 | $9,56 | $9,26 | 464,90K |
| 2026-07-28 | $9,26 | -2,32 % | $9,38 | $9,39 | $9,08 | 453,80K |
| 2026-07-27 | $9,48 | -5,20 % | $9,81 | $9,86 | $9,47 | 476,10K |
| 2026-07-24 | $10,00 | -2,53 % | $10,21 | $10,35 | $9,97 | 407,30K |
| 2026-07-23 | $10,26 | -0,48 % | $10,49 | $10,52 | $10,23 | 288,00K |
| 2026-07-22 | $10,31 | +1,58 % | $10,34 | $10,69 | $10,26 | 596,40K |
| 2026-07-21 | $10,15 | +4,64 % | $9,80 | $10,24 | $9,80 | 355,20K |
| 2026-07-20 | $9,70 | +0,21 % | $9,61 | $9,75 | $9,58 | 210,00K |
| 2026-07-17 | $9,68 | +1,68 % | $9,71 | $9,73 | $9,45 | 262,50K |
| 2026-07-16 | $9,52 | -3,45 % | $9,86 | $9,91 | $9,49 | 455,70K |
| 2026-07-15 | $9,86 | -4,73 % | $10,36 | $10,36 | $9,79 | 384,30K |
| 2026-07-14 | $10,35 | +3,50 % | $10,15 | $10,36 | $10,10 | 380,10K |
| 2026-07-13 | $10,00 | +1,11 % | $10,07 | $10,19 | $9,97 | 272,80K |
| 2026-07-10 | $9,89 | +0,71 % | $9,88 | $9,95 | $9,80 | 266,40K |
| 2026-07-09 | $9,82 | -1,31 % | $9,89 | $10,03 | $9,78 | 334,70K |
| 2026-07-08 | $9,95 | +3,43 % | $9,76 | $10,14 | $9,76 | 440,10K |
| 2026-07-07 | $9,62 | +2,89 % | $9,40 | $9,83 | $9,39 | 474,50K |
| 2026-07-06 | $9,35 | +3,09 % | $9,13 | $9,43 | $9,07 | 375,10K |
| 2026-07-02 | $9,07 | +0,22 % | $9,18 | $9,25 | $8,93 | 346,60K |
| 2026-07-01 | $9,05 | -0,55 % | $8,99 | $9,17 | $8,97 | 549,90K |
| 2026-06-30 | $9,10 | -1,09 % | $9,27 | $9,39 | $8,91 | 480,10K |
| 2026-06-29 | $9,20 | -0,33 % | $9,30 | $9,31 | $9,04 | 310,10K |
| 2026-06-26 | $9,23 | +1,21 % | $9,10 | $9,28 | $9,07 | 351,00K |
| 2026-06-25 | $9,12 | -1,30 % | $9,26 | $9,30 | $8,88 | 543,10K |
| 2026-06-24 | $9,24 | -4,45 % | $9,41 | $9,51 | $9,01 | 1,17M |
| 2026-06-23 | $9,67 | -2,22 % | $9,82 | $9,88 | $9,38 | 675,90K |
| 2026-06-22 | $9,89 | -2,47 % | $10,36 | $10,49 | $9,85 | 350,70K |
| 2026-06-18 | $10,14 | -1,84 % | $10,20 | $10,30 | $9,82 | 596,60K |
| 2026-06-17 | $10,33 | -0,58 % | $10,32 | $10,56 | $10,22 | 448,50K |
| 2026-06-16 | $10,39 | +1,96 % | $10,01 | $10,44 | $10,01 | 687,40K |
| 2026-06-15 | $10,19 | -9,02 % | $10,75 | $10,76 | $10,11 | 625,40K |
| 2026-06-12 | $11,20 | +1,27 % | $11,01 | $11,33 | $10,89 | 530,10K |
| 2026-06-11 | $11,06 | +1,00 % | $11,13 | $11,67 | $11,02 | 923,80K |
| 2026-06-10 | $10,95 | +1,01 % | $10,87 | $11,21 | $10,70 | 436,30K |
| 2026-06-09 | $10,84 | +0,74 % | $10,69 | $10,86 | $10,51 | 594,30K |
| 2026-06-08 | $10,76 | +1,80 % | $10,87 | $10,94 | $10,49 | 629,40K |
| 2026-06-05 | $10,57 | -4,60 % | $10,97 | $11,13 | $10,56 | 686,80K |
| 2026-06-04 | $11,08 | -0,98 % | $10,81 | $11,12 | $10,80 | 487,20K |
| 2026-06-03 | $11,19 | -5,01 % | $11,75 | $11,80 | $11,06 | 781,10K |
| 2026-06-02 | $11,78 | +3,88 % | $11,32 | $11,87 | $11,19 | 1,41M |
| 2026-06-01 | $11,34 | +10,63 % | $10,44 | $11,43 | $10,44 | 1,53M |
| 2026-05-29 | $10,25 | +4,17 % | $9,80 | $10,25 | $9,71 | 655,00K |
| 2026-05-28 | $9,84 | +1,03 % | $9,85 | $9,96 | $9,75 | 467,00K |
| 2026-05-27 | $9,74 | -2,31 % | $9,69 | $9,83 | $9,54 | 403,90K |
| 2026-05-26 | $9,97 | +2,47 % | $9,57 | $9,99 | $9,48 | 653,00K |
| 2026-05-22 | $9,73 | +0,21 % | $9,60 | $9,90 | $9,51 | 342,50K |