GeoPark Limited (GPRK)
NYSE: GPRK · Real-Time Price · USD
9.25
+0.01 (0.11%)
Apr 28, 2026, 4:00 PM EDT - Market closed
GeoPark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.50 | 9.60 | 9.25 | 9.25 | 9.25 | 0.11% | 544,287 |
| Apr 27, 2026 | 9.23 | 9.40 | 9.01 | 9.24 | 9.24 | 2.10% | 582,283 |
| Apr 24, 2026 | 9.32 | 9.32 | 9.03 | 9.05 | 9.05 | -0.66% | 451,394 |
| Apr 23, 2026 | 9.11 | 9.24 | 9.02 | 9.11 | 9.11 | -1.30% | 443,370 |
| Apr 22, 2026 | 9.13 | 9.42 | 9.13 | 9.23 | 9.23 | 1.32% | 402,086 |
| Apr 21, 2026 | 8.87 | 9.14 | 8.82 | 9.11 | 9.11 | 3.41% | 431,666 |
| Apr 20, 2026 | 8.87 | 9.00 | 8.76 | 8.81 | 8.81 | -0.11% | 934,712 |
| Apr 17, 2026 | 8.85 | 8.98 | 8.60 | 8.82 | 8.82 | -5.77% | 1,216,863 |
| Apr 16, 2026 | 9.10 | 9.39 | 9.08 | 9.36 | 9.36 | 2.41% | 736,480 |
| Apr 15, 2026 | 9.74 | 9.81 | 9.12 | 9.14 | 9.14 | -7.77% | 1,038,376 |
| Apr 14, 2026 | 9.87 | 10.22 | 9.73 | 9.91 | 9.91 | -0.40% | 2,807,700 |
| Apr 13, 2026 | 9.59 | 10.07 | 9.57 | 9.95 | 9.95 | 5.85% | 1,829,245 |
| Apr 10, 2026 | 8.11 | 9.51 | 8.11 | 9.40 | 9.40 | 15.34% | 3,067,499 |
| Apr 9, 2026 | 8.38 | 8.52 | 8.10 | 8.15 | 8.15 | -3.09% | 893,764 |
| Apr 8, 2026 | 8.10 | 8.42 | 8.01 | 8.41 | 8.41 | -1.75% | 1,129,858 |
| Apr 7, 2026 | 8.86 | 8.99 | 8.51 | 8.56 | 8.56 | -2.84% | 493,448 |
| Apr 6, 2026 | 8.75 | 8.91 | 8.62 | 8.81 | 8.81 | -0.45% | 708,887 |
| Apr 2, 2026 | 9.23 | 9.35 | 8.78 | 8.85 | 8.85 | 1.37% | 813,389 |
| Apr 1, 2026 | 9.27 | 9.40 | 8.70 | 8.73 | 8.73 | -8.11% | 1,369,775 |
| Mar 31, 2026 | 9.70 | 9.98 | 9.31 | 9.50 | 9.50 | -2.16% | 1,258,147 |
| Mar 30, 2026 | 9.74 | 9.97 | 9.62 | 9.71 | 9.71 | 0.94% | 674,563 |
| Mar 27, 2026 | 9.33 | 9.74 | 9.25 | 9.62 | 9.62 | 4.45% | 1,023,090 |
| Mar 26, 2026 | 9.50 | 9.68 | 9.19 | 9.21 | 9.21 | -2.64% | 1,191,407 |
| Mar 25, 2026 | 9.55 | 9.64 | 9.42 | 9.46 | 9.46 | -2.47% | 733,917 |
| Mar 24, 2026 | 9.59 | 9.86 | 9.53 | 9.70 | 9.70 | 1.78% | 925,326 |
| Mar 23, 2026 | 9.56 | 9.84 | 9.34 | 9.53 | 9.53 | -2.76% | 1,641,627 |
| Mar 20, 2026 | 10.22 | 10.25 | 9.80 | 9.80 | 9.80 | -3.83% | 873,087 |
| Mar 19, 2026 | 9.90 | 10.34 | 9.89 | 10.19 | 10.19 | 2.83% | 1,986,252 |
| Mar 18, 2026 | 9.83 | 10.01 | 9.66 | 9.91 | 9.91 | 1.54% | 3,209,830 |
| Mar 17, 2026 | 9.16 | 9.77 | 9.15 | 9.76 | 9.76 | 6.67% | 1,946,257 |
| Mar 16, 2026 | 8.73 | 9.15 | 8.61 | 9.15 | 9.15 | 4.33% | 1,571,448 |
| Mar 13, 2026 | 8.89 | 8.97 | 8.63 | 8.77 | 8.77 | -1.68% | 4,109,722 |
| Mar 12, 2026 | 8.71 | 9.09 | 8.63 | 8.92 | 8.92 | 2.65% | 1,185,999 |
| Mar 11, 2026 | 8.47 | 8.78 | 8.32 | 8.69 | 8.69 | 3.95% | 1,124,088 |
| Mar 10, 2026 | 8.72 | 8.78 | 8.30 | 8.36 | 8.33 | -4.35% | 1,194,904 |
| Mar 9, 2026 | 8.87 | 8.97 | 8.69 | 8.74 | 8.71 | 1.39% | 1,359,516 |
| Mar 6, 2026 | 8.90 | 9.00 | 8.60 | 8.62 | 8.59 | -2.16% | 1,377,177 |
| Mar 5, 2026 | 8.90 | 8.97 | 8.61 | 8.81 | 8.78 | 4.63% | 1,720,152 |
| Mar 4, 2026 | 8.32 | 8.48 | 8.22 | 8.42 | 8.39 | 1.81% | 566,708 |
| Mar 3, 2026 | 8.54 | 8.55 | 8.12 | 8.27 | 8.24 | -2.71% | 946,037 |
| Mar 2, 2026 | 8.63 | 8.70 | 8.38 | 8.50 | 8.47 | 2.29% | 628,059 |
| Feb 27, 2026 | 8.73 | 8.80 | 8.21 | 8.31 | 8.28 | -2.46% | 443,955 |
| Feb 26, 2026 | 8.45 | 8.79 | 8.33 | 8.52 | 8.49 | 1.67% | 983,400 |
| Feb 25, 2026 | 8.41 | 8.51 | 8.25 | 8.38 | 8.35 | -0.24% | 564,717 |
| Feb 24, 2026 | 8.37 | 8.43 | 8.20 | 8.40 | 8.37 | 0.84% | 439,030 |
| Feb 23, 2026 | 8.59 | 8.68 | 8.33 | 8.33 | 8.30 | -3.14% | 786,361 |
| Feb 20, 2026 | 8.57 | 8.65 | 8.45 | 8.60 | 8.57 | 0.35% | 496,674 |
| Feb 19, 2026 | 8.43 | 8.70 | 8.41 | 8.57 | 8.54 | 3.25% | 467,955 |
| Feb 18, 2026 | 8.24 | 8.34 | 8.21 | 8.30 | 8.27 | 2.34% | 267,074 |
| Feb 17, 2026 | 8.15 | 8.15 | 7.92 | 8.11 | 8.08 | -1.58% | 245,101 |
| Feb 13, 2026 | 8.21 | 8.32 | 8.09 | 8.24 | 8.21 | 0.37% | 309,729 |
| Feb 12, 2026 | 8.61 | 8.65 | 8.19 | 8.21 | 8.18 | -5.09% | 798,690 |
| Feb 11, 2026 | 8.50 | 8.68 | 8.43 | 8.65 | 8.62 | 2.98% | 409,019 |
| Feb 10, 2026 | 8.45 | 8.47 | 8.33 | 8.40 | 8.37 | -0.59% | 399,963 |
| Feb 9, 2026 | 8.38 | 8.46 | 8.25 | 8.45 | 8.42 | 1.56% | 689,822 |
| Feb 6, 2026 | 8.28 | 8.40 | 8.17 | 8.32 | 8.29 | 1.84% | 491,557 |
| Feb 5, 2026 | 8.17 | 8.28 | 8.03 | 8.17 | 8.14 | -2.04% | 922,852 |
| Feb 4, 2026 | 8.24 | 8.35 | 7.80 | 8.34 | 8.31 | 3.47% | 862,680 |
| Feb 3, 2026 | 8.04 | 8.31 | 7.90 | 8.06 | 8.03 | -0.62% | 1,033,862 |
| Feb 2, 2026 | 8.28 | 8.36 | 8.07 | 8.11 | 8.08 | -4.36% | 684,589 |
| Jan 30, 2026 | 8.94 | 9.09 | 8.38 | 8.48 | 8.45 | -0.82% | 2,455,698 |
| Jan 29, 2026 | 8.65 | 8.86 | 8.52 | 8.55 | 8.52 | 1.42% | 1,471,802 |
| Jan 28, 2026 | 8.49 | 8.50 | 8.19 | 8.43 | 8.40 | 0.60% | 667,958 |
| Jan 27, 2026 | 8.05 | 8.40 | 8.05 | 8.38 | 8.35 | 4.23% | 972,682 |
| Jan 26, 2026 | 8.18 | 8.19 | 7.97 | 8.04 | 8.01 | -0.50% | 456,642 |
| Jan 23, 2026 | 7.96 | 8.19 | 7.90 | 8.08 | 8.05 | 3.99% | 912,003 |
| Jan 22, 2026 | 7.97 | 7.98 | 7.62 | 7.77 | 7.74 | -2.14% | 736,151 |
| Jan 21, 2026 | 7.54 | 7.97 | 7.50 | 7.94 | 7.91 | 6.58% | 831,961 |
| Jan 20, 2026 | 7.60 | 7.67 | 7.40 | 7.45 | 7.42 | -2.23% | 732,892 |
| Jan 16, 2026 | 7.65 | 7.70 | 7.56 | 7.62 | 7.59 | -0.13% | 388,568 |
| Jan 15, 2026 | 7.63 | 7.64 | 7.43 | 7.63 | 7.60 | -1.68% | 461,136 |
| Jan 14, 2026 | 7.54 | 7.81 | 7.54 | 7.76 | 7.73 | 3.60% | 880,653 |
| Jan 13, 2026 | 7.41 | 7.61 | 7.40 | 7.49 | 7.46 | 2.74% | 625,529 |
| Jan 12, 2026 | 7.23 | 7.34 | 7.12 | 7.29 | 7.26 | 1.96% | 428,473 |
| Jan 9, 2026 | 7.25 | 7.25 | 7.11 | 7.15 | 7.12 | -0.14% | 466,960 |
| Jan 8, 2026 | 7.02 | 7.27 | 6.97 | 7.16 | 7.13 | 1.99% | 439,375 |
| Jan 7, 2026 | 6.99 | 7.03 | 6.84 | 7.02 | 6.99 | 0.14% | 571,661 |
| Jan 6, 2026 | 7.12 | 7.20 | 6.98 | 7.01 | 6.98 | -1.13% | 477,129 |
| Jan 5, 2026 | 7.45 | 7.59 | 7.09 | 7.09 | 7.06 | -2.74% | 670,493 |
| Jan 2, 2026 | 7.43 | 7.52 | 7.23 | 7.29 | 7.26 | -1.62% | 1,401,347 |
| Dec 31, 2025 | 7.42 | 7.46 | 7.33 | 7.41 | 7.38 | 0.54% | 276,935 |
| Dec 30, 2025 | 7.36 | 7.42 | 7.23 | 7.37 | 7.34 | 0.68% | 417,843 |
| Dec 29, 2025 | 7.28 | 7.35 | 7.24 | 7.32 | 7.29 | 0.69% | 543,395 |
| Dec 26, 2025 | 7.22 | 7.29 | 7.19 | 7.27 | 7.24 | 0.14% | 228,655 |
| Dec 24, 2025 | 7.21 | 7.27 | 7.16 | 7.26 | 7.23 | - | 147,849 |
| Dec 23, 2025 | 7.23 | 7.28 | 7.15 | 7.26 | 7.23 | 1.11% | 304,175 |
| Dec 22, 2025 | 7.16 | 7.27 | 7.13 | 7.18 | 7.15 | 1.27% | 344,310 |
| Dec 19, 2025 | 7.18 | 7.25 | 7.07 | 7.09 | 7.06 | -1.25% | 480,936 |
| Dec 18, 2025 | 7.06 | 7.24 | 6.96 | 7.18 | 7.15 | 1.56% | 809,213 |
| Dec 17, 2025 | 7.14 | 7.14 | 7.00 | 7.07 | 7.04 | 0.43% | 447,958 |
| Dec 16, 2025 | 7.08 | 7.13 | 6.97 | 7.04 | 7.01 | -2.22% | 735,559 |
| Dec 15, 2025 | 7.13 | 7.33 | 7.06 | 7.20 | 7.17 | 0.42% | 720,869 |
| Dec 12, 2025 | 7.22 | 7.24 | 7.11 | 7.17 | 7.14 | -0.55% | 549,351 |
| Dec 11, 2025 | 7.24 | 7.25 | 7.11 | 7.21 | 7.18 | -1.50% | 923,894 |
| Dec 10, 2025 | 7.52 | 7.56 | 7.18 | 7.32 | 7.29 | -2.14% | 968,160 |
| Dec 9, 2025 | 7.15 | 7.60 | 7.14 | 7.48 | 7.45 | -8.22% | 2,154,194 |
| Dec 8, 2025 | 8.15 | 8.32 | 8.13 | 8.15 | 8.12 | -1.21% | 264,645 |
| Dec 5, 2025 | 8.42 | 8.53 | 8.25 | 8.25 | 8.22 | -1.90% | 582,113 |
| Dec 4, 2025 | 8.45 | 8.63 | 8.40 | 8.41 | 8.38 | 1.45% | 717,690 |
| Dec 3, 2025 | 8.18 | 8.41 | 8.18 | 8.29 | 8.26 | 1.84% | 588,872 |