GeoPark Limited (BVMF:GPRK34)
Brazil
· Delayed Price · Currency is BRL 45.24
+0.52 (1.16%)
At close: Dec 5, 2025
GeoPark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 44.64 | 46.16 | 44.64 | 44.72 | 44.72 | 1.54% | 631 |
| Dec 3, 2025 | 44.20 | 44.48 | 44.04 | 44.04 | 44.04 | 0.27% | 258 |
| Dec 2, 2025 | 44.48 | 44.48 | 42.30 | 43.92 | 43.92 | -0.45% | 7,136 |
| Dec 1, 2025 | 43.47 | 44.76 | 43.47 | 44.12 | 44.12 | 1.29% | 7,155 |
| Nov 28, 2025 | 43.35 | 43.96 | 41.60 | 43.56 | 43.56 | -5.71% | 958 |
| Nov 27, 2025 | 47.60 | 47.60 | 46.20 | 46.20 | 46.20 | 5.87% | 8 |
| Nov 26, 2025 | 42.16 | 46.15 | 42.16 | 43.64 | 43.64 | 1.96% | 366 |
| Nov 25, 2025 | 40.80 | 42.80 | 40.80 | 42.80 | 42.80 | 2.10% | 517 |
| Nov 24, 2025 | 41.16 | 41.92 | 41.16 | 41.92 | 41.92 | 0.65% | 438 |
| Nov 21, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -2.23% | 5 |
| Nov 19, 2025 | 43.98 | 46.18 | 41.33 | 42.60 | 42.60 | -3.14% | 247 |
| Nov 18, 2025 | 44.90 | 44.90 | 43.98 | 43.98 | 43.98 | -2.48% | 123 |
| Nov 17, 2025 | 45.70 | 45.70 | 45.00 | 45.10 | 44.95 | 12.05% | 167 |
| Nov 14, 2025 | 45.71 | 45.71 | 40.25 | 40.25 | 40.11 | -3.52% | 2,376 |
| Nov 13, 2025 | 42.43 | 42.43 | 41.65 | 41.72 | 41.58 | -1.67% | 100 |
| Nov 12, 2025 | 43.36 | 43.36 | 42.43 | 42.43 | 42.28 | -5.71% | 150 |
| Nov 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.85 | 6.03% | 19 |
| Nov 10, 2025 | 45.28 | 45.28 | 42.44 | 42.44 | 42.29 | -3.04% | 1,295 |
| Nov 7, 2025 | 43.68 | 44.48 | 43.56 | 43.77 | 43.62 | -1.86% | 977 |
| Nov 6, 2025 | 44.32 | 44.60 | 43.88 | 44.60 | 44.45 | 6.49% | 436 |
| Nov 5, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.74 | -1.69% | 60 |
| Nov 4, 2025 | 41.70 | 42.60 | 41.61 | 42.60 | 42.45 | 0.57% | 114 |
| Nov 3, 2025 | 42.32 | 42.80 | 42.15 | 42.36 | 42.21 | -2.73% | 203 |
| Oct 31, 2025 | 43.68 | 44.10 | 43.08 | 43.55 | 43.40 | -1.29% | 1,258 |
| Oct 30, 2025 | 41.00 | 44.20 | 39.99 | 44.12 | 43.97 | 24.99% | 4,329 |
| Oct 29, 2025 | 35.92 | 36.22 | 35.15 | 35.30 | 35.18 | -3.87% | 2,747 |
| Oct 28, 2025 | 37.20 | 38.04 | 36.70 | 36.72 | 36.59 | -3.87% | 636 |
| Oct 27, 2025 | 39.86 | 39.86 | 37.05 | 38.20 | 38.07 | 0.13% | 432 |
| Oct 24, 2025 | 38.04 | 38.28 | 38.01 | 38.15 | 38.02 | 0.39% | 2,480 |
| Oct 23, 2025 | 36.50 | 38.20 | 36.50 | 38.00 | 37.87 | 6.26% | 824 |
| Oct 22, 2025 | 33.20 | 35.76 | 33.20 | 35.76 | 35.64 | 11.30% | 1,474 |
| Oct 21, 2025 | 35.51 | 35.51 | 31.25 | 32.13 | 32.02 | -0.46% | 6,437 |
| Oct 20, 2025 | 32.37 | 32.37 | 31.71 | 32.28 | 32.17 | -0.34% | 4,303 |
| Oct 17, 2025 | 33.75 | 33.75 | 32.39 | 32.39 | 32.28 | -3.74% | 673 |
| Oct 16, 2025 | 35.16 | 35.16 | 33.54 | 33.65 | 33.53 | -2.29% | 164 |
| Oct 15, 2025 | 34.23 | 34.65 | 34.23 | 34.44 | 34.32 | -0.12% | 440 |
| Oct 14, 2025 | 34.62 | 35.04 | 34.48 | 34.48 | 34.36 | -1.18% | 64 |
| Oct 13, 2025 | 34.74 | 35.07 | 34.65 | 34.89 | 34.77 | 0.03% | 126 |
| Oct 10, 2025 | 35.01 | 35.01 | 34.60 | 34.88 | 34.76 | -0.71% | 71 |
| Oct 9, 2025 | 34.84 | 35.25 | 34.84 | 35.13 | 35.01 | 1.86% | 98 |
| Oct 8, 2025 | 34.56 | 34.68 | 34.30 | 34.49 | 34.37 | 1.11% | 183 |
| Oct 7, 2025 | 34.90 | 35.02 | 34.05 | 34.11 | 33.99 | -2.15% | 946 |
| Oct 6, 2025 | 34.95 | 34.95 | 34.71 | 34.86 | 34.74 | 0.09% | 80 |
| Oct 3, 2025 | 34.50 | 35.13 | 34.50 | 34.83 | 34.71 | 1.66% | 681 |
| Oct 2, 2025 | 35.20 | 35.20 | 34.17 | 34.26 | 34.14 | -0.70% | 314 |
| Oct 1, 2025 | 33.60 | 34.50 | 33.55 | 34.50 | 34.38 | 1.68% | 707 |
| Sep 30, 2025 | 34.86 | 34.86 | 33.52 | 33.93 | 33.81 | -2.58% | 320 |
| Sep 29, 2025 | 35.60 | 36.00 | 34.83 | 34.83 | 34.71 | -5.15% | 226 |
| Sep 26, 2025 | 36.00 | 36.84 | 35.60 | 36.72 | 36.59 | 1.92% | 301 |
| Sep 25, 2025 | 35.52 | 38.22 | 35.52 | 36.03 | 35.91 | 2.39% | 5,362 |
| Sep 24, 2025 | 33.81 | 35.40 | 33.80 | 35.19 | 35.07 | 7.52% | 331 |
| Sep 23, 2025 | 33.09 | 33.09 | 32.70 | 32.73 | 32.62 | 1.39% | 633 |
| Sep 22, 2025 | 32.45 | 33.24 | 32.28 | 32.28 | 32.17 | - | 12,299 |
| Sep 19, 2025 | 33.30 | 33.30 | 32.28 | 32.28 | 32.17 | -3.06% | 340 |
| Sep 18, 2025 | 34.16 | 34.16 | 33.15 | 33.30 | 33.19 | -3.81% | 1,873 |
| Sep 17, 2025 | 34.90 | 35.70 | 34.62 | 34.62 | 34.50 | -0.66% | 661 |
| Sep 16, 2025 | 34.32 | 34.85 | 33.65 | 34.85 | 34.73 | 5.80% | 806 |
| Sep 15, 2025 | 33.81 | 33.81 | 32.94 | 32.94 | 32.83 | -2.49% | 87 |
| Sep 12, 2025 | 34.41 | 34.41 | 33.55 | 33.78 | 33.66 | -1.05% | 164 |
| Sep 11, 2025 | 34.65 | 34.65 | 34.14 | 34.14 | 34.02 | -1.50% | 1,096 |
| Sep 10, 2025 | 34.53 | 34.74 | 34.22 | 34.66 | 34.54 | 1.70% | 3,387 |
| Sep 9, 2025 | 34.32 | 34.40 | 34.08 | 34.08 | 33.96 | 1.97% | 1,216 |
| Sep 8, 2025 | 34.45 | 34.45 | 33.15 | 33.42 | 33.31 | -2.91% | 439 |
| Sep 5, 2025 | 34.59 | 34.60 | 34.42 | 34.42 | 34.30 | -1.38% | 1,101 |
| Sep 4, 2025 | 35.50 | 35.50 | 34.23 | 34.90 | 34.78 | 2.20% | 567 |
| Sep 3, 2025 | 34.75 | 34.84 | 33.90 | 34.15 | 34.03 | -5.35% | 1,719 |
| Sep 2, 2025 | 36.43 | 36.43 | 35.50 | 36.08 | 35.96 | -1.15% | 1,179 |
| Sep 1, 2025 | 37.54 | 37.54 | 34.21 | 36.50 | 36.37 | 1.98% | 207 |
| Aug 29, 2025 | 36.70 | 36.70 | 35.44 | 35.79 | 35.67 | 1.22% | 597 |
| Aug 28, 2025 | 36.69 | 36.69 | 35.16 | 35.36 | 35.24 | 1.06% | 323 |
| Aug 27, 2025 | 34.59 | 34.99 | 34.53 | 34.99 | 34.87 | 2.25% | 1,143 |
| Aug 26, 2025 | 35.46 | 35.49 | 34.22 | 34.22 | 34.10 | -1.67% | 1,925 |
| Aug 25, 2025 | 36.80 | 36.80 | 34.80 | 34.80 | 34.68 | -3.06% | 276 |
| Aug 22, 2025 | 35.52 | 36.06 | 35.52 | 35.90 | 35.78 | 1.76% | 3,322 |
| Aug 21, 2025 | 36.15 | 36.15 | 34.50 | 35.28 | 35.16 | 1.55% | 1,500 |
| Aug 20, 2025 | 32.00 | 35.61 | 30.40 | 34.74 | 34.62 | 2.18% | 1,537 |
| Aug 19, 2025 | 36.10 | 36.35 | 34.00 | 34.00 | 33.88 | -8.06% | 4,976 |
| Aug 18, 2025 | 31.34 | 37.00 | 31.34 | 36.98 | 36.85 | -2.30% | 740 |
| Aug 15, 2025 | 36.40 | 38.19 | 36.40 | 37.85 | 36.96 | 3.98% | 144 |
| Aug 14, 2025 | 36.36 | 36.40 | 35.70 | 36.40 | 35.54 | 0.11% | 230 |
| Aug 13, 2025 | 36.44 | 36.44 | 36.25 | 36.36 | 35.50 | -1.73% | 48 |
| Aug 12, 2025 | 36.60 | 37.00 | 35.70 | 37.00 | 36.13 | - | 673 |
| Aug 11, 2025 | 35.68 | 37.00 | 35.45 | 37.00 | 36.13 | 4.96% | 6,437 |
| Aug 8, 2025 | 35.76 | 35.76 | 35.00 | 35.25 | 34.42 | -2.08% | 793 |
| Aug 7, 2025 | 35.88 | 36.28 | 35.88 | 36.00 | 35.15 | 0.33% | 10 |
| Aug 6, 2025 | 36.72 | 36.72 | 35.08 | 35.88 | 35.03 | -2.29% | 60 |
| Aug 5, 2025 | 36.16 | 36.80 | 35.88 | 36.72 | 35.85 | 4.32% | 171 |
| Aug 4, 2025 | 35.40 | 35.88 | 35.00 | 35.20 | 34.37 | -0.68% | 240 |
| Aug 1, 2025 | 37.76 | 37.76 | 34.70 | 35.44 | 34.60 | -1.77% | 4,180 |
| Jul 31, 2025 | 36.88 | 36.98 | 36.04 | 36.08 | 35.23 | -2.17% | 502 |
| Jul 30, 2025 | 38.64 | 38.64 | 36.80 | 36.88 | 36.01 | -2.64% | 257 |
| Jul 29, 2025 | 37.50 | 38.12 | 37.20 | 37.88 | 36.99 | -0.32% | 959 |
| Jul 28, 2025 | 39.72 | 39.72 | 37.76 | 38.00 | 37.10 | 0.64% | 1,076 |
| Jul 25, 2025 | 37.76 | 37.80 | 37.76 | 37.76 | 36.87 | -1.02% | 28 |
| Jul 24, 2025 | 38.28 | 38.28 | 37.50 | 38.15 | 37.25 | -1.57% | 1,650 |
| Jul 23, 2025 | 39.00 | 39.32 | 38.76 | 38.76 | 37.84 | 0.52% | 853 |
| Jul 22, 2025 | 37.60 | 38.56 | 37.36 | 38.56 | 37.65 | 3.66% | 39 |
| Jul 21, 2025 | 37.32 | 37.32 | 36.56 | 37.20 | 36.32 | -0.96% | 2,581 |
| Jul 18, 2025 | 37.56 | 37.56 | 37.12 | 37.56 | 36.67 | 1.08% | 502 |
| Jul 17, 2025 | 37.01 | 37.36 | 36.81 | 37.16 | 36.28 | -0.91% | 557 |