UK markets close in 7 hours 12 minutes

GeoPark Limited (GPRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.25-0.07 (-0.75%)
At close: 04:00PM EDT
9.20 -0.05 (-0.54%)
After hours: 06:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20249.339.339.059.259.251,529,300
30 Apr 20249.889.909.329.329.32299,700
29 Apr 20249.669.789.659.789.78262,600
26 Apr 20249.559.709.489.699.69331,500
25 Apr 20249.649.669.499.559.55329,300
24 Apr 20249.749.749.629.679.67291,700
23 Apr 20249.719.859.689.779.77283,900
22 Apr 20249.849.849.579.709.70377,900
19 Apr 20249.739.989.739.909.90509,800
18 Apr 20249.779.899.659.769.76466,800
17 Apr 20249.739.779.589.679.67504,500
16 Apr 20249.619.759.619.709.70546,300
15 Apr 20249.809.909.529.629.62709,800
12 Apr 20249.9710.339.789.829.821,104,500
11 Apr 20249.9610.199.829.849.84989,100
10 Apr 20249.8310.049.809.839.83543,400
09 Apr 20249.9710.029.829.839.83572,700
08 Apr 20249.8210.089.809.969.961,619,000
05 Apr 20249.749.879.689.799.79878,400
04 Apr 20249.769.809.729.739.73630,000
03 Apr 20249.699.779.669.749.74505,500
02 Apr 20249.749.809.659.709.70754,900
01 Apr 20249.709.749.639.659.65391,700
28 Mar 20249.489.779.449.609.601,062,100
27 Mar 20249.349.489.349.469.46399,800
26 Mar 20249.479.489.359.399.39324,300
25 Mar 20249.529.559.439.459.45579,200
22 Mar 20249.569.609.449.459.45658,800
21 Mar 20249.509.599.459.519.51418,300
20 Mar 20249.429.569.399.509.50760,900
19 Mar 20249.329.489.219.469.46725,800
19 Mar 20240.136 Dividend
18 Mar 20249.409.489.329.459.31201,600
15 Mar 20249.339.389.249.379.24630,500
14 Mar 20249.369.429.279.359.22339,700
13 Mar 20249.409.569.309.369.23788,600
12 Mar 20249.269.389.269.329.19378,400
11 Mar 20249.249.409.209.309.17441,500
08 Mar 20249.269.319.059.239.10771,000
07 Mar 20249.109.259.009.118.981,121,500
06 Mar 20248.538.608.298.338.21247,300
05 Mar 20248.468.638.358.418.29222,800
04 Mar 20248.808.898.478.488.36339,000
01 Mar 20248.709.008.668.788.65529,700
29 Feb 20248.538.688.478.608.48766,400
28 Feb 20248.498.558.248.438.31335,500
27 Feb 20248.398.558.398.468.34170,500
26 Feb 20248.508.508.358.408.28118,700
23 Feb 20248.468.538.428.488.36100,300
22 Feb 20248.588.668.488.598.47156,700
21 Feb 20248.388.648.348.588.46207,000
20 Feb 20248.588.638.358.408.28210,500
16 Feb 20248.718.728.558.638.5186,600
15 Feb 20248.458.718.438.688.56215,100
14 Feb 20248.498.628.328.458.33199,500
13 Feb 20248.628.638.398.468.34188,800
12 Feb 20248.488.768.488.678.55253,700
09 Feb 20248.598.598.458.518.39138,100
08 Feb 20248.458.618.448.588.46127,600
07 Feb 20248.508.588.358.468.34147,900
06 Feb 20248.228.518.218.448.32247,100
05 Feb 20248.368.388.128.208.08290,500
02 Feb 20248.678.678.308.378.25386,700
01 Feb 20248.868.998.648.708.57258,300
31 Jan 20249.169.168.768.798.66206,400
30 Jan 20249.029.178.929.139.00254,000
29 Jan 20249.359.369.049.128.99162,100
26 Jan 20249.189.359.149.359.22147,500
25 Jan 20249.009.148.819.128.99532,300
24 Jan 20248.869.068.798.888.75228,800
23 Jan 20248.838.938.748.778.64336,300
22 Jan 20248.778.938.398.828.69667,600
19 Jan 20248.849.078.748.778.64614,300
18 Jan 20248.618.938.528.918.78480,200
17 Jan 20248.608.688.378.618.49302,100
16 Jan 20248.928.928.548.638.51610,100
12 Jan 20249.019.118.868.948.81133,900
11 Jan 20248.838.968.778.888.75378,800
10 Jan 20248.778.888.728.788.65232,100
09 Jan 20249.049.048.768.778.64255,300
08 Jan 20249.149.148.879.058.92406,500
05 Jan 20249.029.338.919.339.20211,300
04 Jan 20249.289.308.948.978.84512,800
03 Jan 20248.849.228.849.179.04549,400
02 Jan 20248.699.068.698.908.77329,800
29 Dec 20238.768.768.558.578.45448,100
28 Dec 20238.658.888.658.688.56609,100
27 Dec 20238.938.968.728.738.60260,000
26 Dec 20238.818.958.758.888.75831,500
22 Dec 20238.828.878.668.748.61283,800
21 Dec 20238.748.858.658.828.69112,500
20 Dec 20238.899.048.648.658.53703,100
19 Dec 20239.009.008.758.848.71206,800
18 Dec 20238.889.068.798.888.75373,000
15 Dec 20238.718.828.618.808.67289,200
14 Dec 20238.648.748.598.708.571,084,500
13 Dec 20238.178.418.118.388.26238,300
12 Dec 20238.478.478.058.148.02353,200
11 Dec 20238.668.698.558.578.45290,300
08 Dec 20238.578.728.568.668.54204,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...