GeoPark Limited (GPRK)
NYSE: GPRK
· Real-Time Price · USD
6.84
0.09 (1.41%)
At close: Sep 26, 2025, 3:59 PM
6.95
1.53%
After-hours: Sep 26, 2025, 07:45 PM EDT
GPRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.88 | 6.90 | 6.61 | 6.85 | 6.85 | 1.48% | 1,767,087 |
| Sep 25, 2025 | 7.09 | 7.21 | 6.67 | 6.75 | 6.75 | 2.90% | 3,000,800 |
| Sep 24, 2025 | 6.41 | 6.68 | 6.33 | 6.56 | 6.56 | 5.47% | 2,398,041 |
| Sep 23, 2025 | 6.10 | 6.25 | 6.09 | 6.22 | 6.22 | 2.64% | 2,874,612 |
| Sep 22, 2025 | 6.07 | 6.25 | 6.03 | 6.06 | 6.06 | 1.51% | 1,441,600 |
| Sep 19, 2025 | 6.21 | 6.27 | 5.97 | 5.97 | 5.97 | -4.63% | 1,505,800 |
| Sep 18, 2025 | 6.74 | 6.74 | 6.22 | 6.26 | 6.26 | -5.15% | 2,392,947 |
| Sep 17, 2025 | 6.51 | 6.77 | 6.49 | 6.60 | 6.60 | 0.46% | 2,223,225 |
| Sep 16, 2025 | 6.29 | 6.68 | 6.23 | 6.57 | 6.57 | 5.80% | 3,687,312 |
| Sep 15, 2025 | 6.40 | 6.40 | 6.18 | 6.21 | 6.21 | -1.43% | 641,544 |
| Sep 12, 2025 | 6.39 | 6.47 | 6.23 | 6.30 | 6.30 | -1.72% | 364,938 |
| Sep 11, 2025 | 6.44 | 6.46 | 6.33 | 6.41 | 6.41 | -0.93% | 440,800 |
| Sep 10, 2025 | 6.25 | 6.47 | 6.25 | 6.47 | 6.47 | 3.52% | 791,641 |
| Sep 9, 2025 | 6.18 | 6.39 | 6.18 | 6.25 | 6.25 | 1.79% | 679,005 |
| Sep 8, 2025 | 6.33 | 6.34 | 6.06 | 6.14 | 6.14 | -3.00% | 1,332,900 |
| Sep 5, 2025 | 6.43 | 6.49 | 6.33 | 6.33 | 6.33 | -1.71% | 399,397 |
| 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 |