GPRK - GeoPark Ltd
8.42
0.150 1.781%
Share volume: 560,137
Last Updated: 03-04-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.41%
PREVIOUS CLOSE
CHG
CHG%
$8.27
0.15
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $8.32 | $8.32 | $8.48 | $8.48 | $8.22 | $8.22 | $8.42 | $8.42 | 560,137 | $560,137.00 |
| 03-03-2026 | $8.54 | $8.54 | $8.55 | $8.55 | $8.12 | $8.12 | $8.27 | $8.27 | 946,037 | $946,037.00 |
| 03-02-2026 | $8.63 | $8.63 | $8.70 | $8.70 | $8.38 | $8.38 | $8.50 | $8.50 | 628,059 | $628,059.00 |
| 02-27-2026 | $8.73 | $8.73 | $8.80 | $8.80 | $8.21 | $8.21 | $8.31 | $8.31 | 443,955 | $443,955.00 |
| 02-26-2026 | $8.45 | $8.45 | $8.79 | $8.79 | $8.33 | $8.33 | $8.52 | $8.52 | 983,400 | $983,400.00 |
| 02-25-2026 | $8.41 | $8.41 | $8.51 | $8.51 | $8.25 | $8.25 | $8.38 | $8.38 | 564,717 | $564,717.00 |
| 02-24-2026 | $8.37 | $8.37 | $8.43 | $8.43 | $8.20 | $8.20 | $8.40 | $8.40 | 439,030 | $439,030.00 |
| 02-23-2026 | $8.59 | $8.59 | $8.68 | $8.68 | $8.33 | $8.33 | $8.33 | $8.33 | 786,361 | $786,361.00 |
| 02-20-2026 | $8.57 | $8.57 | $8.65 | $8.65 | $8.45 | $8.45 | $8.60 | $8.60 | 496,674 | $496,674.00 |
| 02-19-2026 | $8.43 | $8.43 | $8.70 | $8.70 | $8.41 | $8.41 | $8.57 | $8.57 | 467,955 | $467,955.00 |