GeoPark Limited (GPRK)
11.33
0.53 (4.91%)
At close: Jan 15, 2025, 12:08 PM
GPRK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 11.20 | 11.21 | 10.74 | 10.80 | -0.32 | -2.88% | 689,897 |
| Jan 13, 2025 | 11.00 | 11.36 | 10.84 | 11.12 | 0.12 | 1.09% | 885,000 |
| Jan 10, 2025 | 11.52 | 11.63 | 10.90 | 11.00 | -0.21 | -1.87% | 983,100 |
| Jan 8, 2025 | 10.95 | 11.25 | 10.62 | 11.21 | 0.17 | 1.54% | 899,811 |
| Jan 7, 2025 | 10.41 | 11.10 | 10.31 | 11.04 | 0.73 | 7.08% | 733,009 |
| Jan 6, 2025 | 10.80 | 10.99 | 10.26 | 10.31 | -0.23 | -2.18% | 607,100 |
| Jan 3, 2025 | 10.25 | 10.61 | 10.00 | 10.54 | 0.40 | 3.94% | 1,091,042 |
| Jan 2, 2025 | 9.38 | 10.19 | 9.38 | 10.14 | 0.87 | 9.39% | 678,633 |
| Dec 31, 2024 | 9.16 | 9.40 | 9.16 | 9.27 | 0.15 | 1.64% | 242,925 |
| Dec 30, 2024 | 8.85 | 9.27 | 8.82 | 9.12 | 0.31 | 3.52% | 693,423 |
| Dec 27, 2024 | 8.65 | 8.84 | 8.50 | 8.81 | 0.04 | 0.46% | 946,400 |
| Dec 26, 2024 | 8.94 | 9.00 | 8.77 | 8.77 | -0.19 | -2.12% | 260,514 |
| Dec 24, 2024 | 8.96 | 9.14 | 8.79 | 8.96 | 0.00 | 0.00% | 239,000 |
| Dec 23, 2024 | 9.05 | 9.14 | 8.88 | 8.96 | -0.19 | -2.08% | 558,837 |
| Dec 20, 2024 | 9.22 | 9.42 | 9.07 | 9.15 | -0.14 | -1.51% | 455,367 |
| Dec 19, 2024 | 9.76 | 9.95 | 9.28 | 9.29 | -0.32 | -3.33% | 646,000 |
| Dec 18, 2024 | 10.30 | 10.37 | 9.58 | 9.61 | -0.69 | -6.70% | 518,724 |
| Dec 17, 2024 | 10.30 | 10.38 | 9.91 | 10.30 | -0.10 | -0.96% | 560,200 |
| Dec 16, 2024 | 10.65 | 10.78 | 10.36 | 10.40 | -0.34 | -3.17% | 466,100 |
| Dec 13, 2024 | 10.88 | 10.91 | 10.47 | 10.74 | -0.18 | -1.65% | 519,700 |
| Dec 12, 2024 | 11.05 | 11.13 | 10.85 | 10.92 | -0.19 | -1.71% | 501,300 |
| Dec 11, 2024 | 11.07 | 11.14 | 10.66 | 11.11 | 0.16 | 1.46% | 564,626 |
| Dec 10, 2024 | 11.29 | 11.33 | 10.88 | 10.95 | -0.29 | -2.58% | 599,963 |
| Dec 9, 2024 | 11.18 | 11.45 | 10.97 | 11.24 | 0.39 | 3.59% | 739,617 |
| Dec 6, 2024 | 10.99 | 11.09 | 10.60 | 10.85 | -0.26 | -2.34% | 776,700 |
| Dec 5, 2024 | 10.98 | 11.27 | 10.71 | 11.11 | 0.24 | 2.21% | 969,397 |
| Dec 4, 2024 | 11.72 | 11.72 | 10.73 | 10.87 | -0.35 | -3.12% | 1,936,500 |
| Dec 3, 2024 | 11.22 | 11.39 | 10.85 | 11.22 | 0.81 | 7.78% | 3,046,970 |
| Dec 2, 2024 | 10.56 | 10.60 | 9.89 | 10.41 | 0.71 | 7.32% | 1,888,600 |
| Nov 29, 2024 | 9.53 | 9.82 | 9.33 | 9.70 | 0.62 | 6.83% | 575,200 |
| Nov 27, 2024 | 8.82 | 9.08 | 8.72 | 9.08 | 0.44 | 5.09% | 439,818 |
| Nov 26, 2024 | 8.95 | 8.98 | 8.62 | 8.64 | -0.37 | -4.11% | 276,980 |
| Nov 25, 2024 | 9.10 | 9.31 | 8.85 | 9.01 | 0.02 | 0.22% | 613,717 |
| Nov 22, 2024 | 8.35 | 9.06 | 8.30 | 8.99 | 0.72 | 8.71% | 432,410 |
| Nov 21, 2024 | 8.06 | 8.40 | 8.03 | 8.27 | -0.03 | -0.36% | 271,200 |
| Nov 20, 2024 | 8.66 | 8.86 | 8.26 | 8.30 | -0.30 | -3.49% | 504,500 |
| Nov 19, 2024 | 8.46 | 8.73 | 8.43 | 8.60 | 0.05 | 0.58% | 336,348 |
| Nov 18, 2024 | 8.25 | 8.57 | 8.25 | 8.55 | 0.34 | 4.14% | 240,739 |
| Nov 15, 2024 | 8.40 | 8.46 | 8.20 | 8.21 | -0.17 | -2.03% | 238,800 |
| Nov 14, 2024 | 8.31 | 8.40 | 8.19 | 8.38 | 0.17 | 2.07% | 400,014 |
| Nov 13, 2024 | 8.27 | 8.27 | 7.96 | 8.21 | 0.01 | 0.12% | 197,633 |
| Nov 12, 2024 | 8.15 | 8.35 | 8.14 | 8.20 | 0.09 | 1.11% | 321,609 |
| Nov 11, 2024 | 7.96 | 8.14 | 7.89 | 8.11 | 0.13 | 1.63% | 285,300 |
| Nov 8, 2024 | 8.01 | 8.03 | 7.82 | 7.98 | -0.07 | -0.87% | 370,300 |
| Nov 7, 2024 | 8.31 | 8.33 | 7.85 | 8.05 | -0.26 | -3.13% | 383,002 |
| Nov 6, 2024 | 8.13 | 8.36 | 7.93 | 8.31 | 0.24 | 2.97% | 322,400 |
| Nov 5, 2024 | 8.01 | 8.09 | 7.92 | 8.07 | 0.12 | 1.51% | 239,324 |
| Nov 4, 2024 | 7.83 | 8.13 | 7.83 | 7.95 | 0.18 | 2.32% | 225,145 |
| Nov 1, 2024 | 7.93 | 7.96 | 7.69 | 7.77 | -0.07 | -0.89% | 205,944 |
| Oct 31, 2024 | 8.18 | 8.18 | 7.77 | 7.84 | -0.35 | -4.27% | 308,300 |