GeoPark Limited (GPRK)
NYSE: GPRK
· Real-Time Price · USD
6.53
0.12 (1.87%)
At close: Oct 03, 2025, 3:59 PM
6.52
-0.15%
After-hours: Oct 03, 2025, 05:53 PM EDT
GPRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.44 | 6.56 | 6.41 | 6.52 | 6.52 | 1.72% | 886,568 |
| Oct 2, 2025 | 6.45 | 6.73 | 6.37 | 6.41 | 6.41 | -0.62% | 1,136,942 |
| Oct 1, 2025 | 6.38 | 6.48 | 6.28 | 6.45 | 6.45 | 1.26% | 1,395,545 |
| Sep 30, 2025 | 6.51 | 6.51 | 6.28 | 6.37 | 6.37 | -2.90% | 1,359,600 |
| Sep 29, 2025 | 6.83 | 6.83 | 6.52 | 6.56 | 6.56 | -4.23% | 1,356,045 |
| Sep 26, 2025 | 6.88 | 6.90 | 6.62 | 6.85 | 6.85 | 1.48% | 1,803,100 |
| 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 |
Page 1 of 136