GeoPark Limited (GPRK)
NYSE: GPRK
· Real-Time Price · USD
6.35
-0.09 (-1.40%)
At close: Sep 05, 2025, 3:59 PM
6.46
1.73%
After-hours: Sep 05, 2025, 06:56 PM EDT
GPRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.43 | 6.49 | 6.33 | 6.33 | 6.33 | -1.71% | 397,185 |
| Sep 4, 2025 | 6.25 | 6.54 | 6.20 | 6.44 | 6.44 | 3.21% | 840,954 |
| Sep 3, 2025 | 6.47 | 6.55 | 6.18 | 6.24 | 6.24 | -5.02% | 967,200 |
| Sep 2, 2025 | 6.59 | 6.69 | 6.48 | 6.57 | 6.57 | -0.45% | 507,400 |
| Aug 29, 2025 | 6.61 | 6.67 | 6.54 | 6.60 | 6.60 | 1.69% | 307,700 |
| Aug 28, 2025 | 6.42 | 6.56 | 6.40 | 6.49 | 6.49 | 0.62% | 364,700 |
| Aug 27, 2025 | 6.31 | 6.48 | 6.29 | 6.45 | 6.45 | 1.90% | 782,635 |
| Aug 26, 2025 | 6.42 | 6.42 | 6.28 | 6.33 | 6.33 | -1.56% | 1,049,512 |
| Aug 25, 2025 | 6.63 | 6.63 | 6.43 | 6.43 | 6.43 | -2.87% | 390,611 |
| Aug 22, 2025 | 6.53 | 6.67 | 6.52 | 6.62 | 6.62 | 2.32% | 582,251 |
| Aug 21, 2025 | 6.37 | 6.49 | 6.34 | 6.47 | 6.47 | 2.21% | 668,619 |
| Aug 20, 2025 | 6.15 | 6.35 | 6.15 | 6.33 | 6.33 | 3.09% | 927,500 |
| Aug 19, 2025 | 6.64 | 6.65 | 6.14 | 6.14 | 6.14 | -7.67% | 1,417,024 |
| Aug 18, 2025 | 6.65 | 6.84 | 6.58 | 6.65 | 6.50 | -0.15% | 1,037,937 |
| Aug 15, 2025 | 6.63 | 6.74 | 6.61 | 6.66 | 6.51 | 0.30% | 503,500 |
| Aug 14, 2025 | 6.65 | 6.68 | 6.50 | 6.64 | 6.49 | -1.34% | 677,917 |
| Aug 13, 2025 | 6.58 | 6.75 | 6.57 | 6.73 | 6.58 | 1.51% | 579,700 |
| Aug 12, 2025 | 6.58 | 6.87 | 6.57 | 6.63 | 6.48 | 0.45% | 1,159,362 |
| Aug 11, 2025 | 6.47 | 6.68 | 6.42 | 6.60 | 6.45 | 2.17% | 858,400 |
| Aug 8, 2025 | 6.60 | 6.66 | 6.42 | 6.46 | 6.32 | -1.52% | 318,300 |