GPRK - GeoPark Ltd
8.82
-0.540 -6.122%
Share volume: 1,235,781
Last Updated: 04-17-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$9.36
-0.54
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $8.85 | $8.85 | $8.98 | $8.98 | $8.60 | $8.60 | $8.82 | $8.82 | 1,235,781 | $1,216,863.00 |
| 04-16-2026 | $9.10 | $9.10 | $9.39 | $9.39 | $9.08 | $9.08 | $9.36 | $9.36 | 743,840 | $743,840.00 |
| 04-15-2026 | $9.74 | $9.74 | $9.81 | $9.81 | $9.12 | $9.12 | $9.14 | $9.14 | 1,054,629 | $1,054,629.00 |
| 04-14-2026 | $9.87 | $9.87 | $10.22 | $10.22 | $9.73 | $9.73 | $9.91 | $9.91 | 2,807,941 | $2,807,941.00 |
| 04-13-2026 | $9.59 | $9.59 | $10.07 | $10.07 | $9.57 | $9.57 | $9.95 | $9.95 | 1,830,065 | $1,830,065.00 |
| 04-10-2026 | $8.11 | $8.11 | $9.51 | $9.51 | $8.11 | $8.11 | $9.40 | $9.40 | 3,072,428 | $3,072,428.00 |
| 04-09-2026 | $8.38 | $8.38 | $8.52 | $8.52 | $8.10 | $8.10 | $8.15 | $8.15 | 893,764 | $893,764.00 |
| 04-08-2026 | $8.10 | $8.10 | $8.42 | $8.42 | $8.01 | $8.01 | $8.41 | $8.41 | 1,134,193 | $1,134,193.00 |
| 04-07-2026 | $8.86 | $8.86 | $8.99 | $8.99 | $8.51 | $8.51 | $8.56 | $8.56 | 521,464 | $521,464.00 |
| 04-06-2026 | $8.75 | $8.75 | $8.91 | $8.91 | $8.62 | $8.62 | $8.81 | $8.81 | 732,080 | $732,080.00 |