Geopark Ltd Common Shares (GPRK)
8.0100
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 5:33 AM EDT
Historical Prices For Geopark Ltd Common Shares (GPRK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.92 | 8.08 | 7.90 | 8.01 | 451,921 | 8.01 |
| 4/01/2025 | 8.10 | 8.22 | 7.95 | 8.07 | 544,177 | 8.07 |
| 3/31/2025 | 7.90 | 8.13 | 7.66 | 8.08 | 1,213,587 | 8.08 |
| 3/28/2025 | 8.01 | 8.08 | 7.86 | 7.95 | 305,966 | 7.95 |
| 3/27/2025 | 8.08 | 8.17 | 7.92 | 8.01 | 850,679 | 8.01 |
| 3/26/2025 | 8.25 | 8.33 | 8.06 | 8.13 | 368,582 | 8.13 |
| 3/25/2025 | 7.83 | 8.28 | 7.78 | 8.23 | 1,001,426 | 8.23 |
| 3/24/2025 | 7.75 | 7.84 | 7.68 | 7.75 | 352,867 | 7.75 |
| 3/21/2025 | 7.71 | 7.82 | 7.61 | 7.74 | 571,307 | 7.74 |
| 3/20/2025 | 7.74 | 7.89 | 7.66 | 7.82 | 619,983 | 7.82 |
| 3/19/2025 | 7.81 | 7.95 | 7.71 | 7.85 | 681,086 | 7.85 |
| 3/18/2025 | 8.31 | 8.44 | 7.98 | 7.99 | 659,424 | 7.99 |
| 3/17/2025 | 8.30 | 8.42 | 8.22 | 8.25 | 633,792 | 8.25 |
| 3/14/2025 | 7.89 | 8.25 | 7.89 | 8.25 | 643,196 | 8.25 |
| 3/13/2025 | 7.94 | 8.07 | 7.82 | 7.82 | 532,541 | 7.82 |
| 3/12/2025 | 7.69 | 8.04 | 7.69 | 7.99 | 1,058,494 | 7.99 |
| 3/11/2025 | 7.77 | 8.00 | 7.54 | 7.62 | 779,698 | 7.62 |
| 3/10/2025 | 8.05 | 8.07 | 7.55 | 7.73 | 986,212 | 7.73 |
| 3/07/2025 | 8.05 | 8.34 | 7.97 | 8.02 | 796,442 | 8.02 |
| 3/06/2025 | 7.80 | 8.09 | 7.43 | 8.03 | 1,476,342 | 8.03 |
| 3/05/2025 | 7.58 | 7.80 | 7.49 | 7.65 | 1,371,101 | 7.65 |
| 3/04/2025 | 7.63 | 7.73 | 7.36 | 7.56 | 1,263,363 | 7.56 |
| 3/03/2025 | 8.14 | 8.29 | 7.56 | 7.67 | 1,221,257 | 7.67 |
| 2/28/2025 | 8.29 | 8.35 | 8.02 | 8.10 | 669,550 | 8.10 |
| 2/27/2025 | 8.65 | 8.71 | 8.26 | 8.34 | 780,877 | 8.34 |
| 2/26/2025 | 8.58 | 8.92 | 8.58 | 8.69 | 584,714 | 8.69 |
| 2/25/2025 | 8.79 | 8.89 | 8.53 | 8.53 | 886,377 | 8.53 |
| 2/24/2025 | 8.77 | 9.02 | 8.77 | 8.82 | 597,913 | 8.82 |
| 2/21/2025 | 9.44 | 9.50 | 8.76 | 8.77 | 906,603 | 8.77 |
| 2/20/2025 | 9.28 | 9.48 | 9.10 | 9.28 | 833,370 | 9.28 |
| 2/19/2025 | 9.22 | 9.54 | 9.13 | 9.24 | 718,162 | 9.24 |
| 2/18/2025 | 9.11 | 9.34 | 9.03 | 9.13 | 590,010 | 9.13 |
| 2/14/2025 | 9.05 | 9.29 | 8.97 | 9.11 | 809,381 | 9.11 |
| 2/13/2025 | 8.96 | 9.02 | 8.90 | 8.98 | 329,721 | 8.98 |
| 2/12/2025 | 8.96 | 9.11 | 8.88 | 8.92 | 624,522 | 8.92 |
| 2/11/2025 | 9.12 | 9.31 | 9.01 | 9.04 | 518,424 | 9.04 |
| 2/10/2025 | 8.89 | 9.34 | 8.89 | 9.04 | 909,426 | 9.04 |
| 2/07/2025 | 9.04 | 9.13 | 8.75 | 8.78 | 534,563 | 8.78 |
| 2/06/2025 | 8.87 | 9.05 | 8.87 | 9.01 | 678,984 | 9.01 |
| 2/05/2025 | 8.96 | 9.07 | 8.76 | 8.81 | 554,568 | 8.81 |
| 2/04/2025 | 9.02 | 9.22 | 8.84 | 9.00 | 1,185,362 | 9.00 |
| 2/03/2025 | 9.05 | 9.29 | 8.96 | 9.15 | 1,028,261 | 9.15 |
| 1/31/2025 | 9.60 | 9.60 | 9.14 | 9.16 | 527,628 | 9.16 |
| 1/30/2025 | 9.14 | 9.62 | 9.13 | 9.49 | 733,405 | 9.49 |
| 1/29/2025 | 9.17 | 9.38 | 8.94 | 9.32 | 640,521 | 9.32 |
| 1/28/2025 | 9.43 | 9.51 | 8.91 | 9.16 | 939,689 | 9.16 |
| 1/27/2025 | 9.16 | 9.46 | 8.98 | 9.43 | 856,701 | 9.43 |
| 1/24/2025 | 9.50 | 9.65 | 9.28 | 9.29 | 792,140 | 9.29 |
| 1/23/2025 | 9.67 | 9.96 | 9.37 | 9.37 | 660,854 | 9.37 |
| 1/22/2025 | 9.99 | 10.13 | 9.65 | 9.69 | 776,308 | 9.69 |
| 1/21/2025 | 10.26 | 10.36 | 9.52 | 9.92 | 1,784,030 | 9.92 |
| 1/17/2025 | 10.00 | 11.19 | 10.00 | 10.45 | 1,054,800 | 10.45 |
| 1/16/2025 | 11.35 | 11.45 | 10.73 | 10.76 | 907,366 | 10.76 |
| 1/15/2025 | 10.77 | 11.67 | 10.71 | 11.40 | 1,411,837 | 11.40 |
| 1/14/2025 | 11.20 | 11.21 | 10.74 | 10.80 | 690,282 | 10.80 |
| 1/13/2025 | 11.00 | 11.36 | 10.84 | 11.12 | 884,967 | 11.12 |
| 1/10/2025 | 11.52 | 11.63 | 10.90 | 11.00 | 983,056 | 11.00 |
| 1/08/2025 | 10.95 | 11.25 | 10.62 | 11.21 | 899,811 | 11.21 |
| 1/07/2025 | 10.41 | 11.10 | 10.31 | 11.04 | 732,904 | 11.04 |
| 1/06/2025 | 10.80 | 10.99 | 10.26 | 10.31 | 607,087 | 10.31 |
| 1/03/2025 | 10.25 | 10.61 | 10.00 | 10.54 | 1,091,042 | 10.54 |