NYSE : GPRK
GeoPark Limited — Price history
Energy · Oil & Gas Exploration & Production · Colombia
Last price 10.88 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 586.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GeoPark Limited (GPRK) closed at 10.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.7 | 10.94 | 10.46 | 10.53 | 356,861 | -3.22% |
| 2026-10-30 | 10.71 | 10.92 | 10.68 | 10.88 | 673,560 | +0.55% |
| 2026-10-29 | 10.95 | 10.98 | 10.6 | 10.82 | 863,293 | -1.64% |
| 2026-10-28 | 11.21 | 11.26 | 10.9 | 11 | 719,208 | -1.79% |
| 2026-10-27 | 11.1 | 11.28 | 11.1 | 11.2 | 587,122 | +0.36% |
| 2026-10-26 | 11.59 | 11.59 | 11.14 | 11.16 | 746,885 | -5.26% |
| 2026-10-23 | 11.42 | 11.81 | 11.29 | 11.78 | 667,577 | +4.43% |
| 2026-10-22 | 11.72 | 11.72 | 11.111 | 11.28 | 317,514 | -2.34% |
| 2026-10-21 | 11.62 | 11.63 | 11.34 | 11.55 | 492,712 | -1.11% |
| 2026-10-20 | 11.84 | 11.94 | 11.48 | 11.68 | 593,958 | -0.34% |
| 2026-10-19 | 11.73 | 11.89 | 11.62 | 11.72 | 518,541 | -0.34% |
| 2026-10-16 | 11.63 | 11.84 | 11.47 | 11.76 | 504,912 | +1.99% |
| 2026-10-15 | 11.52 | 11.74 | 11.37 | 11.53 | 337,331 | -0.52% |
| 2026-10-14 | 11.86 | 11.87 | 11.5 | 11.59 | 618,024 | -2.11% |
| 2026-10-13 | 11.88 | 12.1 | 11.79 | 11.84 | 1,011,262 | -0.34% |
| 2026-10-12 | 11.64 | 11.975 | 11.55 | 11.88 | 467,758 | +2.95% |
| 2026-10-09 | 11.4 | 12 | 11.34 | 11.54 | 982,547 | +0.79% |
| 2026-10-08 | 11.36 | 11.57 | 11.32 | 11.45 | 472,235 | +3.06% |
| 2026-10-07 | 11.5 | 11.62 | 11.07 | 11.11 | 412,798 | -2.88% |
| 2026-10-06 | 11.32 | 11.56 | 11.21 | 11.44 | 635,936 | +1.42% |
| 2026-10-05 | 10.87 | 11.39 | 10.86 | 11.28 | 705,961 | +3.96% |
| 2026-10-02 | 10.31 | 10.88 | 10.31 | 10.85 | 721,610 | +4.23% |
| 2026-10-01 | 10.37 | 10.53 | 10.26 | 10.41 | 612,991 | -0.38% |
| 2026-09-30 | 10.65 | 10.7 | 10.4 | 10.45 | 664,778 | -0.57% |
| 2026-09-29 | 10.59 | 10.655 | 10.45 | 10.51 | 830,700 | -1.59% |
| 2026-09-28 | 11.31 | 11.46 | 10.63 | 10.68 | 1,551,658 | -4.64% |
| 2026-09-25 | 11.17 | 11.32 | 11.01 | 11.2 | 901,523 | -1.23% |
| 2026-09-24 | 11.22 | 11.51 | 11.159 | 11.34 | 1,281,144 | +2.07% |
| 2026-09-23 | 10.98 | 11.29 | 10.92 | 11.11 | 697,824 | +1.93% |
| 2026-09-22 | 10.66 | 10.99 | 10.53 | 10.9 | 1,223,761 | +1.11% |
| 2026-09-21 | 10.97 | 11.01 | 10.75 | 10.78 | 578,049 | -2.36% |
| 2026-09-18 | 11.09 | 11.422 | 11.01 | 11.04 | 562,220 | -0.99% |
| 2026-09-17 | 11.28 | 11.35 | 11.1 | 11.15 | 738,861 | -1.15% |
| 2026-09-16 | 11.6 | 11.605 | 11.21 | 11.28 | 724,519 | -4.33% |
| 2026-09-15 | 11.46 | 11.91 | 11.46 | 11.79 | 582,359 | +2.79% |
| 2026-09-14 | 11.62 | 11.73 | 11.38 | 11.47 | 667,305 | -0.09% |
| 2026-09-11 | 11.8 | 12.04 | 11.32 | 11.48 | 952,665 | -4.09% |
| 2026-09-10 | 12.02 | 12.14 | 11.68 | 11.97 | 1,772,000 | +0.50% |
| 2026-09-09 | 12.12 | 12.17 | 11.78 | 11.91 | 821,250 | -0.33% |
| 2026-09-08 | 11.55 | 12.18 | 11.54 | 11.95 | 5,003,841 | +3.37% |
| 2026-09-04 | 11.77 | 11.92 | 11.44 | 11.56 | 1,302,128 | -2.86% |
| 2026-09-03 | 12.695 | 13.13 | 11.8 | 11.9 | 3,854,540 | +1.80% |
| 2026-09-02 | 11.1 | 11.98 | 10.82 | 11.69 | 1,152,527 | +4.10% |
| 2026-09-01 | 11.14 | 11.23 | 10.73 | 11.23 | 1,160,122 | +2.09% |
| 2026-08-31 | 10.26 | 11.213 | 10.25 | 11 | 2,048,622 | +11.90% |
| 2026-08-28 | 9.86 | 10.04 | 9.7 | 9.83 | 353,041 | -0.20% |
| 2026-08-27 | 9.67 | 9.88 | 9.542 | 9.85 | 274,826 | +1.44% |
| 2026-08-26 | 9.62 | 9.83 | 9.6 | 9.71 | 223,981 | -0.31% |
| 2026-08-25 | 9.69 | 9.79 | 9.56 | 9.74 | 341,160 | -1.02% |
| 2026-08-24 | 9.74 | 9.865 | 9.63 | 9.84 | 328,197 | +0.51% |
| 2026-08-21 | 9.76 | 9.84 | 9.7 | 9.79 | 303,430 | +0.10% |
| 2026-08-20 | 9.67 | 10.01 | 9.62 | 9.78 | 294,174 | +2.62% |
| 2026-08-19 | 9.53 | 9.66 | 9.442 | 9.53 | 438,995 | +1.96% |
| 2026-08-18 | 9.7 | 9.76 | 9.37 | 9.37 | 266,594 | -2.29% |
| 2026-08-17 | 9.5 | 9.68 | 9.39 | 9.59 | 216,842 | +1.27% |
| 2026-08-14 | 9.47 | 9.6 | 9.41 | 9.47 | 207,054 | +1.07% |
| 2026-08-13 | 9.07 | 9.38 | 9.05 | 9.37 | 261,635 | +1.08% |
| 2026-08-12 | 9.3 | 9.37 | 9.175 | 9.27 | 254,925 | -0.43% |
| 2026-08-11 | 9.62 | 9.7 | 9.24 | 9.31 | 367,511 | -3.62% |
| 2026-08-10 | 9.58 | 9.755 | 9.545 | 9.66 | 505,275 | +2.44% |
| 2026-08-07 | 9.44 | 9.52 | 9.25 | 9.43 | 519,256 | -0.84% |
| 2026-08-06 | 9.66 | 9.66 | 9.45 | 9.51 | 243,169 | +0.21% |
| 2026-08-05 | 9.44 | 9.64 | 9.25 | 9.49 | 281,680 | +1.17% |
| 2026-08-04 | 9.45 | 9.47 | 9.15 | 9.38 | 469,262 | -1.26% |
| 2026-08-03 | 9.5 | 9.67 | 9.41 | 9.5 | 334,162 | -2.56% |
| 2026-07-31 | 9.98 | 9.98 | 9.555 | 9.75 | 355,021 | +1.67% |
| 2026-07-30 | 9.37 | 9.64 | 9.37 | 9.59 | 223,524 | +2.13% |
| 2026-07-29 | 9.5 | 9.56 | 9.26 | 9.39 | 464,938 | +1.40% |
| 2026-07-28 | 9.38 | 9.39 | 9.08 | 9.26 | 453,818 | -2.32% |
| 2026-07-27 | 9.805 | 9.86 | 9.47 | 9.48 | 476,057 | -5.20% |
| 2026-07-24 | 10.21 | 10.35 | 9.97 | 10 | 407,266 | -2.53% |
| 2026-07-23 | 10.49 | 10.52 | 10.23 | 10.26 | 287,994 | -0.48% |
| 2026-07-22 | 10.34 | 10.69 | 10.26 | 10.31 | 596,442 | +1.58% |
| 2026-07-21 | 9.8 | 10.24 | 9.8 | 10.15 | 355,212 | +4.64% |
| 2026-07-20 | 9.61 | 9.75 | 9.575 | 9.7 | 209,991 | +0.21% |
| 2026-07-17 | 9.71 | 9.73 | 9.45 | 9.68 | 262,469 | +1.68% |
| 2026-07-16 | 9.86 | 9.905 | 9.49 | 9.52 | 455,717 | -3.45% |
| 2026-07-15 | 10.36 | 10.36 | 9.79 | 9.86 | 384,291 | -4.73% |
| 2026-07-14 | 10.15 | 10.36 | 10.1 | 10.35 | 380,060 | +3.50% |
| 2026-07-13 | 10.07 | 10.19 | 9.97 | 10 | 273,041 | +1.11% |
| 2026-07-10 | 9.88 | 9.945 | 9.804 | 9.89 | 266,352 | +0.71% |
| 2026-07-09 | 9.89 | 10.03 | 9.78 | 9.82 | 334,684 | -1.31% |
| 2026-07-08 | 9.76 | 10.14 | 9.76 | 9.95 | 440,097 | +3.43% |
| 2026-07-07 | 9.4 | 9.83 | 9.39 | 9.62 | 474,496 | +2.89% |
| 2026-07-06 | 9.13 | 9.43 | 9.074 | 9.35 | 375,127 | +3.09% |
| 2026-07-02 | 9.18 | 9.25 | 8.93 | 9.07 | 346,933 | +0.22% |
| 2026-07-01 | 8.99 | 9.17 | 8.97 | 9.05 | 549,926 | -0.55% |
| 2026-06-30 | 9.27 | 9.39 | 8.91 | 9.1 | 480,090 | -1.09% |
| 2026-06-29 | 9.3 | 9.31 | 9.04 | 9.2 | 310,055 | -0.33% |
| 2026-06-26 | 9.1 | 9.275 | 9.07 | 9.23 | 350,980 | +1.21% |
| 2026-06-25 | 9.26 | 9.3 | 8.88 | 9.12 | 543,122 | -1.30% |
| 2026-06-24 | 9.41 | 9.505 | 9.009 | 9.24 | 1,168,690 | -4.45% |
| 2026-06-23 | 9.82 | 9.875 | 9.38 | 9.67 | 675,910 | -2.22% |
| 2026-06-22 | 10.36 | 10.49 | 9.845 | 9.89 | 350,685 | -2.47% |
| 2026-06-18 | 10.2 | 10.3 | 9.82 | 10.14 | 596,577 | -1.84% |
| 2026-06-17 | 10.32 | 10.56 | 10.22 | 10.33 | 448,474 | -0.58% |
| 2026-06-16 | 10.01 | 10.44 | 10.01 | 10.39 | 687,444 | +1.96% |
| 2026-06-15 | 10.75 | 10.755 | 10.11 | 10.19 | 625,515 | -9.02% |
| 2026-06-12 | 11.01 | 11.33 | 10.89 | 11.2 | 530,381 | +1.27% |
| 2026-06-11 | 11.13 | 11.67 | 11.02 | 11.06 | 923,779 | +1.00% |
| 2026-06-10 | 10.87 | 11.21 | 10.7 | 10.95 | 436,258 | +1.01% |
| 2026-06-09 | 10.69 | 10.86 | 10.51 | 10.84 | 594,269 | +0.74% |
| 2026-06-08 | 10.87 | 10.94 | 10.49 | 10.76 | 629,415 | +1.80% |
| 2026-06-05 | 10.97 | 11.13 | 10.56 | 10.57 | 686,829 | -4.60% |
| 2026-06-04 | 10.81 | 11.12 | 10.8 | 11.08 | 487,221 | -0.98% |
| 2026-06-03 | 11.75 | 11.8 | 11.06 | 11.19 | 781,053 | -5.01% |
| 2026-06-02 | 11.32 | 11.87 | 11.185 | 11.78 | 1,408,308 | +3.88% |
| 2026-06-01 | 10.44 | 11.43 | 10.44 | 11.34 | 1,534,407 | +10.63% |
| 2026-05-29 | 9.8 | 10.25 | 9.71 | 10.25 | 655,014 | +4.17% |
| 2026-05-28 | 9.85 | 9.959 | 9.75 | 9.84 | 467,028 | +1.03% |
| 2026-05-27 | 9.69 | 9.83 | 9.54 | 9.74 | 403,856 | -2.31% |
| 2026-05-26 | 9.57 | 9.99 | 9.481 | 9.97 | 653,021 | +2.47% |
| 2026-05-22 | 9.6 | 9.9 | 9.51 | 9.73 | 342,521 | +0.21% |
| 2026-05-21 | 10 | 10.01 | 9.68 | 9.71 | 594,545 | -1.12% |
| 2026-05-20 | 10.16 | 10.355 | 9.68 | 9.82 | 629,850 | -3.22% |
| 2026-05-19 | 10.44 | 10.505 | 10.16 | 10.17 | 557,242 | -2.12% |
| 2026-05-18 | 9.63 | 10.4 | 9.495 | 10.39 | 812,318 | +8.46% |
| 2026-05-15 | 9.62 | 9.77 | 9.55 | 9.58 | 375,474 | -1.54% |
| 2026-05-14 | 9.67 | 9.855 | 9.5 | 9.73 | 367,300 | +0.52% |
| 2026-05-13 | 9.96 | 9.96 | 9.56 | 9.68 | 606,642 | -2.81% |