GeoPark Ltd GPRK
NYSE · Amerika Birleşik Devletleri · Enerji Mineralleri
$10,45-0,06 (-%0,57)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |