GeoPark Limited - GPRK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	6.24	5.96	5.96	6.24	5.95	1.34M
October 16, 2025	6.4	6.21	6.21	6.4	6.11	1.11M
October 15, 2025	6.38	6.36	6.36	6.4	6.23	816,444
October 14, 2025	6.22	6.3	6.3	6.42	6.16	1.16M
October 13, 2025	6.32	6.35	6.35	6.44	6.21	1.02M
October 10, 2025	6.44	6.31	6.31	6.45	6.22	2.12M
October 09, 2025	6.5	6.57	6.57	6.66	6.46	815,453
October 08, 2025	6.31	6.47	6.47	6.49	6.31	845,406
October 07, 2025	6.49	6.31	6.31	6.54	6.3	1.31M
October 06, 2025	6.58	6.51	6.51	6.6	6.47	980,626
October 03, 2025	6.44	6.52	6.52	6.56	6.41	901,600
October 02, 2025	6.45	6.41	6.41	6.73	6.37	1.14M
October 01, 2025	6.38	6.45	6.45	6.48	6.28	1.4M
September 30, 2025	6.51	6.37	6.37	6.51	6.28	1.36M
September 29, 2025	6.83	6.56	6.56	6.83	6.52	1.36M
September 26, 2025	6.88	6.85	6.85	6.9	6.62	1.8M
September 25, 2025	7.09	6.75	6.75	7.21	6.67	3M
September 24, 2025	6.41	6.56	6.56	6.68	6.33	2.4M
September 23, 2025	6.1	6.22	6.22	6.25	6.09	2.87M
September 22, 2025	6.07	6.06	6.06	6.25	6.03	1.44M
September 19, 2025	6.21	5.97	5.97	6.27	5.97	1.51M
September 18, 2025	6.74	6.26	6.26	6.74	6.22	2.39M
September 17, 2025	6.51	6.6	6.6	6.77	6.49	2.22M
September 16, 2025	6.29	6.57	6.57	6.68	6.23	3.69M
September 15, 2025	6.4	6.21	6.21	6.4	6.18	641,544
September 12, 2025	6.46	6.3	6.3	6.46	6.23	356,939
September 11, 2025	6.44	6.41	6.41	6.46	6.33	440,800
September 10, 2025	6.25	6.47	6.47	6.47	6.25	791,641
September 09, 2025	6.18	6.25	6.25	6.39	6.18	679,005
September 08, 2025	6.33	6.14	6.14	6.34	6.06	1.33M
September 05, 2025	6.43	6.33	6.33	6.49	6.33	399,397
September 04, 2025	6.25	6.44	6.44	6.54	6.2	840,954
September 03, 2025	6.47	6.24	6.24	6.55	6.18	967,200
September 02, 2025	6.59	6.57	6.57	6.69	6.48	507,400
August 29, 2025	6.61	6.6	6.6	6.67	6.54	307,700
August 28, 2025	6.42	6.49	6.49	6.56	6.4	364,700
August 27, 2025	6.31	6.45	6.45	6.48	6.29	782,635
August 26, 2025	6.42	6.33	6.33	6.42	6.28	1.05M
August 25, 2025	6.63	6.43	6.43	6.63	6.43	390,611
August 22, 2025	6.53	6.62	6.62	6.67	6.52	582,251
August 21, 2025	6.37	6.47	6.47	6.49	6.34	668,619
August 20, 2025	6.15	6.33	6.33	6.35	6.15	927,500
August 19, 2025	6.64	6.14	6.14	6.65	6.14	1.42M
August 18, 2025	6.65	6.65	6.5	6.84	6.58	1.04M
August 15, 2025	6.63	6.66	6.66	6.74	6.61	503,500
August 14, 2025	6.65	6.64	6.64	6.68	6.5	677,917
August 13, 2025	6.58	6.73	6.73	6.75	6.57	579,700
August 12, 2025	6.58	6.63	6.63	6.87	6.57	1.16M
August 11, 2025	6.47	6.6	6.6	6.68	6.42	858,400
August 08, 2025	6.6	6.46	6.46	6.66	6.42	318,300
August 07, 2025	6.6	6.56	6.56	6.69	6.54	503,092
August 06, 2025	6.65	6.51	6.51	6.88	6.38	754,494
August 05, 2025	6.45	6.64	6.64	6.71	6.4	520,927
August 04, 2025	6.39	6.38	6.38	6.52	6.33	394,500
August 01, 2025	6.38	6.39	6.39	6.45	6.21	607,127
July 31, 2025	6.54	6.44	6.44	6.63	6.39	386,300
July 30, 2025	6.74	6.59	6.59	6.81	6.55	608,735
July 29, 2025	6.79	6.78	6.78	6.87	6.65	809,945
July 28, 2025	6.8	6.78	6.78	6.88	6.72	473,080
July 25, 2025	6.83	6.73	6.73	6.94	6.72	360,489

GeoPark Limited (GPRK) NYSE