GeoPark Ltd GPRK
NYSE · United States · Energy Minerals
$10.46+0.01 (+0.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.42 | -0.29% | $10.37 | $10.45 | $10.28 | 59.10K |
| 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 |