Skip to main content
GeoPark Limited (GPRK)
NYSE: GPRK · Real-Time Price · USD
8.25
-0.16 (-1.90%)
Dec 5, 2025, 4:00 PM EST - Market closed

GeoPark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.428.538.258.258.25-1.90%582,113
Dec 4, 20258.458.638.408.418.411.45%717,685
Dec 3, 20258.188.418.188.298.291.84%588,871
Dec 2, 20258.288.288.078.148.14-1.57%456,078
Dec 1, 20258.068.378.058.278.271.35%525,397
Nov 28, 20258.118.238.098.168.161.24%301,912
Nov 26, 20258.028.177.948.068.061.77%817,671
Nov 25, 20257.557.977.537.927.924.21%579,402
Nov 24, 20257.707.867.597.607.60-1.30%928,530
Nov 21, 20257.677.837.597.707.70-1.16%767,140
Nov 20, 20258.008.137.777.797.79-2.75%860,628
Nov 19, 20257.588.057.508.018.012.96%649,371
Nov 18, 20257.727.787.607.787.750.91%631,417
Nov 17, 20257.787.917.717.717.68-2.41%608,917
Nov 14, 20257.907.947.797.907.870.13%727,003
Nov 13, 20258.058.067.777.897.86-1.74%668,088
Nov 12, 20258.188.357.998.038.00-3.37%722,574
Nov 11, 20258.118.428.118.318.282.59%893,943
Nov 10, 20258.208.308.008.108.07-1.22%778,469
Nov 7, 20258.278.308.108.208.17-1.20%882,337
Nov 6, 20258.308.528.108.308.277.37%2,283,040
Nov 5, 20257.757.887.707.737.70-1.40%720,285
Nov 4, 20257.797.947.667.847.81-1.63%1,026,862
Nov 3, 20258.018.057.807.977.94-1.48%1,166,514
Oct 31, 20258.148.247.988.098.06-1.46%1,583,597
Oct 30, 20258.078.277.848.218.1824.39%5,362,881
Oct 29, 20256.866.866.526.606.57-3.23%1,225,139
Oct 28, 20256.997.146.806.826.79-4.35%1,520,231
Oct 27, 20257.127.296.897.137.104.85%2,035,170
Oct 24, 20257.087.196.786.806.77-4.36%2,232,474
Oct 23, 20256.857.116.817.117.086.44%2,820,964
Oct 22, 20256.026.706.026.686.6511.89%3,349,320
Oct 21, 20255.946.045.755.975.95-0.50%1,546,709
Oct 20, 20255.986.065.886.005.980.67%930,934
Oct 17, 20256.246.245.955.965.94-4.03%1,336,944
Oct 16, 20256.406.406.116.216.19-2.36%1,109,246
Oct 15, 20256.386.406.236.366.340.95%816,444
Oct 14, 20256.226.426.166.306.28-0.79%1,162,398
Oct 13, 20256.326.446.216.356.330.63%1,018,674
Oct 10, 20256.446.456.226.316.29-3.96%2,118,484
Oct 9, 20256.506.666.466.576.541.55%815,453
Oct 8, 20256.316.496.316.476.452.54%845,406
Oct 7, 20256.496.546.306.316.29-3.07%1,305,436
Oct 6, 20256.586.606.476.516.48-0.15%980,626
Oct 3, 20256.446.566.416.526.491.72%901,600
Oct 2, 20256.456.736.376.416.39-0.62%1,136,942
Oct 1, 20256.386.486.286.456.431.26%1,395,545
Sep 30, 20256.516.516.286.376.35-2.90%1,359,568
Sep 29, 20256.836.836.526.566.53-4.23%1,356,045
Sep 26, 20256.886.906.626.856.821.48%1,803,069
Sep 25, 20257.097.216.676.756.722.90%3,000,786
Sep 24, 20256.416.686.336.566.535.47%2,398,041
Sep 23, 20256.106.256.096.226.202.64%2,874,612
Sep 22, 20256.076.256.036.066.041.51%1,441,555
Sep 19, 20256.216.275.975.975.95-4.63%1,505,764
Sep 18, 20256.746.746.226.266.24-5.15%2,392,947
Sep 17, 20256.516.776.496.606.570.46%2,223,225
Sep 16, 20256.296.686.236.576.545.80%3,687,312
Sep 15, 20256.406.406.186.216.19-1.43%641,544
Sep 12, 20256.396.476.236.306.28-1.72%364,938
Sep 11, 20256.446.466.336.416.39-0.93%440,755
Sep 10, 20256.256.476.256.476.453.52%791,641
Sep 9, 20256.186.396.186.256.231.79%679,005
Sep 8, 20256.336.346.066.146.12-3.00%1,332,868
Sep 5, 20256.436.496.336.336.31-1.71%399,397
Sep 4, 20256.256.546.206.446.423.21%840,954
Sep 3, 20256.476.556.186.246.22-5.02%967,162
Sep 2, 20256.596.696.486.576.54-0.45%507,379
Aug 29, 20256.616.676.546.606.571.69%307,687
Aug 28, 20256.426.566.406.496.460.62%364,672
Aug 27, 20256.316.486.296.456.431.90%782,635
Aug 26, 20256.426.426.286.336.31-1.56%1,049,512
Aug 25, 20256.636.636.436.436.41-2.87%390,611
Aug 22, 20256.536.676.526.626.592.32%582,251
Aug 21, 20256.376.496.346.476.452.21%668,619
Aug 20, 20256.156.356.156.336.313.09%927,479
Aug 19, 20256.646.656.146.146.12-7.67%1,417,024
Aug 18, 20256.656.846.586.656.48-0.15%1,037,937
Aug 15, 20256.636.746.616.666.490.30%503,500
Aug 14, 20256.656.686.506.646.47-1.34%677,917
Aug 13, 20256.586.756.576.736.561.51%579,689
Aug 12, 20256.586.876.576.636.460.45%1,159,362
Aug 11, 20256.476.686.426.606.432.17%858,368
Aug 8, 20256.606.666.426.466.29-1.52%318,251
Aug 7, 20256.606.696.546.566.390.77%503,092
Aug 6, 20256.656.886.386.516.34-1.96%754,494
Aug 5, 20256.456.716.406.646.474.08%520,927
Aug 4, 20256.396.526.336.386.21-0.16%394,494
Aug 1, 20256.386.456.216.396.22-0.78%626,537
Jul 31, 20256.546.636.396.446.27-2.28%386,285
Jul 30, 20256.746.816.556.596.42-2.80%608,735
Jul 29, 20256.796.876.656.786.60-809,945
Jul 28, 20256.806.886.726.786.600.74%473,080
Jul 25, 20256.836.946.726.736.56-1.90%360,489
Jul 24, 20256.936.936.756.866.68-1.44%566,976
Jul 23, 20256.997.146.896.966.780.58%663,774
Jul 22, 20256.676.976.656.926.744.22%618,891
Jul 21, 20256.746.776.566.646.47-409,065
Jul 18, 20256.796.826.646.646.47-0.60%284,791
Jul 17, 20256.666.746.576.686.51-0.60%438,097