GeoPark(GPRK)
$9.30-0.02 (-0.21%)
GPRK
GeoPark historical prices
$9.30
At close:-0.02 (-0.21%)
Want to see GPRK full AI Analyst Report?
GeoPark (GPRK) Historical Prices
247 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 9.32 | 9.56 | 9.09 | 9.30 | 9.30 | -0.21% | 786,672 | 0.91 |
| Nov 11, 2026 | 9.42 | 9.47 | 9.29 | 9.32 | 9.32 | +0.43% | 350,016 | 0.41 |
| Nov 10, 2026 | 9.23 | 9.37 | 9.11 | 9.28 | 9.28 | -1.69% | 496,749 | 0.58 |
| Nov 09, 2026 | 9.47 | 9.53 | 9.28 | 9.41 | 9.41 | -0.32% | 647,466 | 0.76 |
| Nov 06, 2026 | 9.15 | 9.46 | 9.08 | 9.44 | 9.44 | +3.40% | 1,023,406 | 1.22 |
| Nov 05, 2026 | 9.49 | 9.66 | 8.99 | 9.13 | 9.13 | -3.18% | 1,401,378 | 1.69 |
| Nov 04, 2026 | 10.21 | 10.29 | 9.13 | 9.43 | 9.43 | -8.71% | 3,044,194 | 3.86 |
| Nov 03, 2026 | 10.36 | 10.55 | 10.32 | 10.33 | 10.33 | -0.48% | 763,313 | 0.98 |
| Nov 02, 2026 | 10.70 | 10.94 | 10.37 | 10.38 | 10.38 | -4.60% | 895,266 | 1.16 |
| Oct 30, 2026 | 10.71 | 10.92 | 10.68 | 10.88 | 10.88 | +0.55% | 673,548 | 0.88 |
| Oct 29, 2026 | 10.95 | 10.98 | 10.60 | 10.82 | 10.82 | -1.64% | 863,293 | 1.14 |
| Oct 28, 2026 | 11.21 | 11.26 | 10.90 | 11.00 | 11.00 | -1.79% | 719,206 | 0.96 |
| Oct 27, 2026 | 11.10 | 11.28 | 11.10 | 11.20 | 11.20 | +0.36% | 587,100 | 0.79 |
| Oct 26, 2026 | 11.59 | 11.59 | 11.14 | 11.16 | 11.16 | -5.26% | 746,876 | 1.01 |
| Oct 23, 2026 | 11.42 | 11.81 | 11.29 | 11.78 | 11.78 | +4.43% | 666,587 | 0.90 |
| Oct 22, 2026 | 11.72 | 11.72 | 11.11 | 11.28 | 11.28 | -2.34% | 317,180 | 0.43 |
| Oct 21, 2026 | 11.62 | 11.63 | 11.34 | 11.55 | 11.55 | -1.11% | 492,712 | 0.67 |
| Oct 20, 2026 | 11.84 | 11.94 | 11.48 | 11.68 | 11.68 | -0.34% | 593,958 | 0.81 |
| Oct 19, 2026 | 11.73 | 11.89 | 11.62 | 11.72 | 11.72 | -0.34% | 518,536 | 0.70 |
| Oct 16, 2026 | 11.63 | 11.84 | 11.47 | 11.76 | 11.76 | +1.99% | 504,915 | 0.69 |
| Oct 15, 2026 | 11.52 | 11.74 | 11.37 | 11.53 | 11.53 | -0.52% | 337,362 | 0.46 |
| Oct 14, 2026 | 11.86 | 11.87 | 11.50 | 11.59 | 11.59 | -2.11% | 618,025 | 0.85 |
| Oct 13, 2026 | 11.88 | 12.10 | 11.79 | 11.84 | 11.84 | -0.34% | 1,011,265 | 1.41 |
| Oct 12, 2026 | 11.64 | 11.98 | 11.55 | 11.88 | 11.88 | +2.95% | 467,760 | 0.65 |
| Oct 09, 2026 | 11.40 | 12.00 | 11.34 | 11.54 | 11.54 | +0.79% | 982,598 | 1.39 |
| Oct 08, 2026 | 11.36 | 11.57 | 11.32 | 11.45 | 11.45 | +3.06% | 472,249 | 0.67 |
| Oct 07, 2026 | 11.50 | 11.62 | 11.07 | 11.11 | 11.11 | -2.88% | 412,800 | 0.59 |
| Oct 06, 2026 | 11.32 | 11.56 | 11.21 | 11.44 | 11.44 | +1.42% | 636,139 | 0.91 |
| Oct 05, 2026 | 10.87 | 11.39 | 10.86 | 11.28 | 11.28 | +3.96% | 705,962 | 1.02 |
| Oct 02, 2026 | 10.31 | 10.88 | 10.31 | 10.85 | 10.85 | +4.23% | 721,634 | 1.05 |
| Oct 01, 2026 | 10.37 | 10.53 | 10.26 | 10.41 | 10.41 | -0.38% | 613,075 | 0.90 |
| Sep 30, 2026 | 10.65 | 10.70 | 10.40 | 10.45 | 10.45 | -0.57% | 665,734 | 0.99 |
| Sep 29, 2026 | 10.59 | 10.66 | 10.45 | 10.51 | 10.51 | -1.59% | 833,968 | 1.25 |
| Sep 28, 2026 | 11.31 | 11.46 | 10.63 | 10.68 | 10.68 | -4.64% | 1,551,697 | 2.39 |
| Sep 25, 2026 | 11.17 | 11.32 | 11.01 | 11.20 | 11.20 | -1.23% | 901,568 | 1.40 |
| Sep 24, 2026 | 11.22 | 11.51 | 11.16 | 11.34 | 11.34 | +2.07% | 1,290,774 | 2.06 |
| Sep 23, 2026 | 10.98 | 11.29 | 10.92 | 11.11 | 11.11 | +1.93% | 699,585 | 1.12 |
| Sep 22, 2026 | 10.66 | 10.99 | 10.53 | 10.90 | 10.90 | +1.11% | 1,231,198 | 2.01 |
| Sep 21, 2026 | 10.97 | 11.01 | 10.75 | 10.78 | 10.78 | -2.36% | 578,239 | 0.93 |
| Sep 18, 2026 | 11.09 | 11.42 | 11.01 | 11.04 | 11.04 | -0.99% | 568,890 | 0.91 |
| Sep 17, 2026 | 11.28 | 11.35 | 11.10 | 11.15 | 11.15 | -1.15% | 745,906 | 1.21 |
| Sep 16, 2026 | 11.60 | 11.61 | 11.21 | 11.28 | 11.28 | -4.33% | 724,790 | 1.20 |
| Sep 15, 2026 | 11.46 | 11.91 | 11.46 | 11.79 | 11.79 | +2.79% | 583,370 | 0.96 |
| Sep 14, 2026 | 11.62 | 11.73 | 11.38 | 11.47 | 11.47 | -0.09% | 667,331 | 1.11 |
| Sep 11, 2026 | 11.80 | 12.04 | 11.32 | 11.48 | 11.48 | -4.09% | 956,038 | 1.60 |
| Sep 10, 2026 | 12.02 | 12.14 | 11.68 | 11.97 | 11.97 | +0.50% | 1,772,005 | 3.06 |
| Sep 09, 2026 | 12.12 | 12.17 | 11.78 | 11.91 | 11.91 | -0.33% | 821,672 | 1.43 |
| Sep 08, 2026 | 11.55 | 12.18 | 11.54 | 11.95 | 11.95 | +3.37% | 5,011,110 | 9.83 |
| Sep 07, 2026 | 11.77 | 11.92 | 11.44 | 11.56 | 11.56 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.77 | 11.92 | 11.44 | 11.56 | 11.56 | -2.86% | 1,310,187 | 2.59 |
