NYSE - Delayed Quote USD

GeoPark Limited (GPRK)

9.90 +0.14 (+1.43%)
At close: 4:00 PM EDT
9.97 +0.07 (+0.71%)
After hours: 4:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 9.73 9.98 9.73 9.90 9.90 509,813
Apr 18, 2024 9.77 9.89 9.65 9.76 9.76 466,800
Apr 17, 2024 9.73 9.77 9.58 9.67 9.67 504,500
Apr 16, 2024 9.61 9.75 9.61 9.70 9.70 546,300
Apr 15, 2024 9.80 9.90 9.52 9.62 9.62 709,800
Apr 12, 2024 9.97 10.33 9.78 9.82 9.82 1,104,500
Apr 11, 2024 9.96 10.19 9.82 9.84 9.84 989,100
Apr 10, 2024 9.83 10.04 9.80 9.83 9.83 543,400
Apr 9, 2024 9.97 10.02 9.82 9.83 9.83 572,700
Apr 8, 2024 9.82 10.08 9.80 9.96 9.96 1,619,000
Apr 5, 2024 9.74 9.87 9.68 9.79 9.79 878,400
Apr 4, 2024 9.76 9.80 9.72 9.73 9.73 630,000
Apr 3, 2024 9.69 9.77 9.66 9.74 9.74 505,500
Apr 2, 2024 9.74 9.80 9.65 9.70 9.70 754,900
Apr 1, 2024 9.70 9.74 9.63 9.65 9.65 391,700
Mar 28, 2024 9.48 9.77 9.44 9.60 9.60 1,062,100
Mar 27, 2024 9.34 9.48 9.34 9.46 9.46 399,800
Mar 26, 2024 9.47 9.48 9.35 9.39 9.39 324,300
Mar 25, 2024 9.52 9.55 9.43 9.45 9.45 579,200
Mar 22, 2024 9.56 9.60 9.44 9.45 9.45 658,800
Mar 21, 2024 9.50 9.59 9.45 9.51 9.51 418,300
Mar 20, 2024 9.42 9.56 9.39 9.50 9.50 760,900
Mar 19, 2024 0.14 Dividend
Mar 19, 2024 9.32 9.48 9.21 9.46 9.46 725,800
Mar 18, 2024 9.40 9.48 9.32 9.45 9.31 201,600
Mar 15, 2024 9.33 9.38 9.24 9.37 9.24 630,500
Mar 14, 2024 9.36 9.42 9.27 9.35 9.22 339,700
Mar 13, 2024 9.40 9.56 9.30 9.36 9.23 788,600
Mar 12, 2024 9.26 9.38 9.26 9.32 9.19 378,400
Mar 11, 2024 9.24 9.40 9.20 9.30 9.17 441,500
Mar 8, 2024 9.26 9.31 9.05 9.23 9.10 771,000
Mar 7, 2024 9.10 9.25 9.00 9.11 8.98 1,121,500
Mar 6, 2024 8.53 8.60 8.29 8.33 8.21 247,300
Mar 5, 2024 8.46 8.63 8.35 8.41 8.29 222,800
Mar 4, 2024 8.80 8.89 8.47 8.48 8.36 339,000
Mar 1, 2024 8.70 9.00 8.66 8.78 8.65 529,700
Feb 29, 2024 8.53 8.68 8.47 8.60 8.48 766,400
Feb 28, 2024 8.49 8.55 8.24 8.43 8.31 335,500
Feb 27, 2024 8.39 8.55 8.39 8.46 8.34 170,500
Feb 26, 2024 8.50 8.50 8.35 8.40 8.28 118,700
Feb 23, 2024 8.46 8.53 8.42 8.48 8.36 100,300
Feb 22, 2024 8.58 8.66 8.48 8.59 8.47 156,700
Feb 21, 2024 8.38 8.64 8.34 8.58 8.46 207,000
Feb 20, 2024 8.58 8.63 8.35 8.40 8.28 210,500
Feb 16, 2024 8.71 8.72 8.55 8.63 8.51 86,600
Feb 15, 2024 8.45 8.71 8.43 8.68 8.56 215,100
Feb 14, 2024 8.49 8.62 8.32 8.45 8.33 199,500
Feb 13, 2024 8.62 8.63 8.39 8.46 8.34 188,800
Feb 12, 2024 8.48 8.76 8.48 8.67 8.55 253,700
Feb 9, 2024 8.59 8.59 8.45 8.51 8.39 138,100
Feb 8, 2024 8.45 8.61 8.44 8.58 8.46 127,600
Feb 7, 2024 8.50 8.58 8.35 8.46 8.34 147,900
Feb 6, 2024 8.22 8.51 8.21 8.44 8.32 247,100
Feb 5, 2024 8.36 8.38 8.12 8.20 8.08 290,500
Feb 2, 2024 8.67 8.67 8.30 8.37 8.25 386,700
Feb 1, 2024 8.86 8.99 8.64 8.70 8.57 258,300
Jan 31, 2024 9.16 9.16 8.76 8.79 8.66 206,400
Jan 30, 2024 9.02 9.17 8.92 9.13 9.00 254,000
Jan 29, 2024 9.35 9.36 9.04 9.12 8.99 162,100
Jan 26, 2024 9.18 9.35 9.14 9.35 9.22 147,500
Jan 25, 2024 9.00 9.14 8.81 9.12 8.99 532,300
Jan 24, 2024 8.86 9.06 8.79 8.88 8.75 228,800
Jan 23, 2024 8.83 8.93 8.74 8.77 8.64 336,300
Jan 22, 2024 8.77 8.93 8.39 8.82 8.69 667,600
Jan 19, 2024 8.84 9.07 8.74 8.77 8.64 614,300
Jan 18, 2024 8.61 8.93 8.52 8.91 8.78 480,200
Jan 17, 2024 8.60 8.68 8.37 8.61 8.49 302,100
Jan 16, 2024 8.92 8.92 8.54 8.63 8.51 610,100
Jan 12, 2024 9.01 9.11 8.86 8.94 8.81 133,900
Jan 11, 2024 8.83 8.96 8.77 8.88 8.75 378,800
Jan 10, 2024 8.77 8.88 8.72 8.78 8.65 232,100
Jan 9, 2024 9.04 9.04 8.76 8.77 8.64 255,300
Jan 8, 2024 9.14 9.14 8.87 9.05 8.92 406,500
Jan 5, 2024 9.02 9.33 8.91 9.33 9.20 211,300
Jan 4, 2024 9.28 9.30 8.94 8.97 8.84 512,800
Jan 3, 2024 8.84 9.22 8.84 9.17 9.04 549,400
Jan 2, 2024 8.69 9.06 8.69 8.90 8.77 329,800
Dec 29, 2023 8.76 8.76 8.55 8.57 8.45 448,100
Dec 28, 2023 8.65 8.88 8.65 8.68 8.56 609,100
Dec 27, 2023 8.93 8.96 8.72 8.73 8.60 260,000
Dec 26, 2023 8.81 8.95 8.75 8.88 8.75 831,500
Dec 22, 2023 8.82 8.87 8.66 8.74 8.61 283,800
Dec 21, 2023 8.74 8.85 8.65 8.82 8.69 112,500
Dec 20, 2023 8.89 9.04 8.64 8.65 8.53 703,100
Dec 19, 2023 9.00 9.00 8.75 8.84 8.71 206,800
Dec 18, 2023 8.88 9.06 8.79 8.88 8.75 373,000
Dec 15, 2023 8.71 8.82 8.61 8.80 8.67 289,200
Dec 14, 2023 8.64 8.74 8.59 8.70 8.57 1,084,500
Dec 13, 2023 8.17 8.41 8.11 8.38 8.26 238,300
Dec 12, 2023 8.47 8.47 8.05 8.14 8.02 353,200
Dec 11, 2023 8.66 8.69 8.55 8.57 8.45 290,300
Dec 8, 2023 8.57 8.72 8.56 8.66 8.54 204,200
Dec 7, 2023 8.68 8.68 8.48 8.56 8.44 383,200
Dec 6, 2023 8.70 8.70 8.35 8.52 8.40 451,500
Dec 5, 2023 8.86 8.90 8.61 8.68 8.56 165,500
Dec 4, 2023 9.21 9.26 8.89 8.89 8.76 183,400
Dec 1, 2023 9.04 9.39 9.02 9.29 9.16 390,700
Nov 30, 2023 9.17 9.31 8.90 9.04 8.91 269,700
Nov 29, 2023 9.32 9.40 9.12 9.16 9.03 162,800
Nov 28, 2023 9.27 9.38 9.15 9.28 9.15 298,400
Nov 27, 2023 9.41 9.41 9.23 9.27 9.14 137,600
Nov 24, 2023 0.13 Dividend
Nov 24, 2023 9.35 9.66 9.34 9.43 9.29 98,800
Nov 22, 2023 9.43 9.50 9.30 9.49 9.22 110,300
Nov 21, 2023 9.42 9.57 9.27 9.55 9.28 719,000
Nov 20, 2023 9.31 9.86 9.31 9.53 9.26 417,300
Nov 17, 2023 8.86 9.31 8.86 9.20 8.94 292,700
Nov 16, 2023 8.94 8.94 8.65 8.80 8.55 268,400
Nov 15, 2023 9.11 9.22 8.96 9.00 8.75 214,100
Nov 14, 2023 9.30 9.39 9.17 9.20 8.94 148,700
Nov 13, 2023 9.41 9.44 9.21 9.21 8.95 138,000
Nov 10, 2023 9.41 9.54 9.29 9.40 9.13 207,500
Nov 9, 2023 9.00 9.61 9.00 9.29 9.03 361,700
Nov 8, 2023 8.92 8.96 8.44 8.59 8.35 283,500
Nov 7, 2023 9.48 9.50 8.87 8.94 8.69 380,100
Nov 6, 2023 10.10 10.10 9.57 9.58 9.31 217,600
Nov 3, 2023 10.23 10.31 10.04 10.05 9.77 132,300
Nov 2, 2023 9.96 10.22 9.96 10.21 9.92 181,200
Nov 1, 2023 9.96 10.08 9.87 9.98 9.70 174,700
Oct 31, 2023 9.99 10.00 9.76 9.88 9.60 208,900
Oct 30, 2023 9.92 10.01 9.78 10.00 9.72 273,300
Oct 27, 2023 9.94 9.99 9.74 9.95 9.67 215,900
Oct 26, 2023 9.88 10.04 9.61 9.95 9.67 124,000
Oct 25, 2023 9.94 10.04 9.76 9.96 9.68 302,100
Oct 24, 2023 10.50 10.55 9.97 9.99 9.71 330,300
Oct 23, 2023 10.69 10.71 10.46 10.53 10.23 218,800
Oct 20, 2023 10.94 10.95 10.65 10.72 10.42 216,400
Oct 19, 2023 10.60 10.87 10.58 10.87 10.56 208,300
Oct 18, 2023 10.73 10.87 10.71 10.73 10.43 111,700
Oct 17, 2023 10.64 10.79 10.60 10.70 10.40 299,300
Oct 16, 2023 10.84 10.84 10.54 10.70 10.40 221,900
Oct 13, 2023 10.59 10.77 10.50 10.74 10.44 308,800
Oct 12, 2023 10.49 10.60 10.31 10.39 10.10 193,800
Oct 11, 2023 10.33 10.49 10.23 10.43 10.13 233,400
Oct 10, 2023 10.31 10.46 10.19 10.45 10.15 230,700
Oct 9, 2023 9.83 10.23 9.80 10.20 9.91 371,200
Oct 6, 2023 9.54 9.65 9.17 9.51 9.24 311,400
Oct 5, 2023 9.89 10.15 9.31 9.44 9.17 385,600
Oct 4, 2023 10.10 10.22 9.58 9.87 9.59 726,100
Oct 3, 2023 10.13 10.60 10.05 10.23 9.94 1,023,900
Oct 2, 2023 10.39 10.39 9.90 10.15 9.86 547,200
Sep 29, 2023 10.54 10.54 10.22 10.28 9.99 141,100
Sep 28, 2023 10.54 10.74 10.45 10.49 10.19 270,600
Sep 27, 2023 10.18 10.66 10.18 10.54 10.24 323,300
Sep 26, 2023 10.09 10.24 10.04 10.05 9.77 232,200
Sep 25, 2023 10.00 10.22 9.87 10.15 9.86 206,900
Sep 22, 2023 10.18 10.42 10.00 10.00 9.72 658,000
Sep 21, 2023 10.35 10.35 10.07 10.11 9.82 477,900
Sep 20, 2023 10.19 10.35 10.08 10.11 9.82 204,800
Sep 19, 2023 10.27 10.30 10.16 10.16 9.87 238,300
Sep 18, 2023 10.02 10.11 9.98 10.08 9.79 174,700
Sep 15, 2023 9.70 10.13 9.67 10.03 9.75 598,000
Sep 14, 2023 9.54 9.74 9.45 9.74 9.46 548,600
Sep 13, 2023 9.59 9.76 9.38 9.42 9.15 530,000
Sep 12, 2023 9.49 9.73 9.39 9.58 9.31 1,535,900
Sep 11, 2023 9.27 9.62 9.20 9.30 9.04 2,354,300
Sep 8, 2023 9.29 9.33 9.14 9.19 8.93 787,600
Sep 7, 2023 9.40 9.46 9.18 9.22 8.96 151,800
Sep 6, 2023 9.30 9.45 9.24 9.43 9.16 262,400
Sep 5, 2023 9.36 9.67 9.30 9.31 9.05 401,100
Sep 1, 2023 9.71 9.85 9.22 9.39 9.12 809,700
Aug 31, 2023 9.80 9.83 9.56 9.59 9.32 248,600
Aug 30, 2023 9.53 9.81 9.48 9.75 9.47 88,500
Aug 29, 2023 9.37 9.65 9.37 9.58 9.31 116,100
Aug 28, 2023 9.34 9.47 9.31 9.33 9.07 49,900
Aug 25, 2023 9.33 9.33 9.20 9.28 9.02 99,200
Aug 24, 2023 9.28 9.39 9.22 9.28 9.02 152,300
Aug 23, 2023 0.13 Dividend
Aug 23, 2023 9.32 9.47 9.20 9.36 9.10 179,900
Aug 22, 2023 9.68 9.80 9.46 9.51 9.11 243,000
Aug 21, 2023 9.69 9.87 9.15 9.58 9.18 984,100
Aug 18, 2023 9.70 9.80 9.45 9.62 9.22 147,900
Aug 17, 2023 9.72 9.95 9.72 9.78 9.37 235,700
Aug 16, 2023 9.56 9.82 9.45 9.60 9.20 126,800
Aug 15, 2023 9.76 9.81 9.51 9.54 9.14 102,300
Aug 14, 2023 10.05 10.05 9.55 9.92 9.51 198,600
Aug 11, 2023 9.86 10.29 9.86 10.11 9.69 224,900
Aug 10, 2023 10.04 10.08 9.61 9.88 9.47 162,800
Aug 9, 2023 9.72 10.12 9.69 9.87 9.46 460,500
Aug 8, 2023 9.55 9.75 9.35 9.73 9.32 143,500
Aug 7, 2023 9.63 9.79 9.50 9.76 9.35 189,300
Aug 4, 2023 9.39 9.71 9.29 9.59 9.19 164,400
Aug 3, 2023 9.58 9.67 9.35 9.37 8.98 113,000
Aug 2, 2023 9.93 9.93 9.47 9.60 9.20 108,500
Aug 1, 2023 10.02 10.14 9.95 10.03 9.61 103,900
Jul 31, 2023 10.09 10.24 9.83 10.11 9.69 222,800
Jul 28, 2023 10.03 10.03 9.87 9.98 9.56 62,200
Jul 27, 2023 10.04 10.25 9.88 9.97 9.55 160,500
Jul 26, 2023 9.81 10.05 9.77 10.00 9.58 140,700
Jul 25, 2023 9.71 9.93 9.61 9.80 9.39 204,300
Jul 24, 2023 9.99 10.25 9.95 10.00 9.58 164,900
Jul 21, 2023 10.00 10.15 9.90 10.03 9.61 114,700
Jul 20, 2023 9.69 9.97 9.57 9.91 9.50 119,800
Jul 19, 2023 9.94 10.09 9.52 9.63 9.23 87,700
Jul 18, 2023 9.78 10.07 9.78 10.00 9.58 70,700
Jul 17, 2023 9.74 10.07 9.74 9.85 9.44 129,400
Jul 14, 2023 10.01 10.03 9.74 9.93 9.51 146,100
Jul 13, 2023 9.89 10.19 9.80 10.08 9.66 66,600
Jul 12, 2023 9.82 9.88 9.55 9.82 9.41 139,500
Jul 11, 2023 9.45 9.71 9.38 9.70 9.29 46,200
Jul 10, 2023 9.73 9.73 9.47 9.50 9.10 31,300
Jul 7, 2023 9.22 9.99 9.22 9.72 9.31 209,300
Jul 6, 2023 9.30 9.41 9.03 9.26 8.87 91,700
Jul 5, 2023 9.60 9.73 8.83 9.40 9.01 292,700
Jul 3, 2023 9.90 10.10 9.81 9.86 9.45 72,300
Jun 30, 2023 9.92 9.98 9.66 9.91 9.50 45,600
Jun 29, 2023 9.93 9.99 9.76 9.85 9.44 34,800
Jun 28, 2023 9.81 9.89 9.47 9.82 9.41 74,200
Jun 27, 2023 9.93 10.13 9.76 9.88 9.47 89,400
Jun 26, 2023 9.85 9.99 9.85 9.92 9.51 61,200
Jun 23, 2023 9.90 9.98 9.81 9.82 9.41 55,100
Jun 22, 2023 10.26 10.26 9.96 10.00 9.58 72,500
Jun 21, 2023 10.40 10.57 10.33 10.37 9.94 55,200
Jun 20, 2023 10.35 10.50 10.10 10.44 10.00 110,600
Jun 16, 2023 10.28 10.37 10.00 10.37 9.94 148,700
Jun 15, 2023 10.20 10.35 10.02 10.21 9.78 48,500
Jun 14, 2023 10.30 10.32 9.82 10.14 9.72 82,500
Jun 13, 2023 10.14 10.43 10.13 10.16 9.74 38,300
Jun 12, 2023 10.31 10.38 10.03 10.07 9.65 97,300
Jun 9, 2023 10.45 10.58 10.31 10.40 9.97 55,700
Jun 8, 2023 10.70 10.81 10.35 10.54 10.10 99,700
Jun 7, 2023 10.35 10.71 10.35 10.68 10.23 134,500
Jun 6, 2023 9.75 10.34 9.75 10.24 9.81 141,900
Jun 5, 2023 9.90 10.10 9.76 9.86 9.45 194,100
Jun 2, 2023 9.74 10.02 9.65 9.90 9.49 779,700
Jun 1, 2023 9.58 9.86 9.41 9.49 9.09 192,700
May 31, 2023 9.69 9.93 9.54 9.57 9.17 144,000
May 30, 2023 9.85 9.91 9.58 9.86 9.45 288,300
May 26, 2023 10.12 10.22 9.83 10.06 9.64 117,400
May 25, 2023 10.20 10.20 9.92 10.08 9.66 103,100
May 24, 2023 10.54 10.59 10.20 10.39 9.96 140,400
May 23, 2023 10.44 10.68 10.35 10.55 10.11 74,100
May 22, 2023 10.35 10.54 10.28 10.35 9.92 169,000
May 19, 2023 10.43 10.51 10.29 10.35 9.92 88,100
May 18, 2023 10.10 10.42 9.92 10.35 9.92 113,300
May 17, 2023 0.13 Dividend
May 17, 2023 9.87 10.13 9.71 10.10 9.68 172,200
May 16, 2023 10.12 10.28 9.95 9.95 9.41 62,100
May 15, 2023 10.35 10.38 10.13 10.22 9.66 198,800
May 12, 2023 10.33 10.51 10.24 10.31 9.75 86,000
May 11, 2023 10.25 10.34 10.18 10.28 9.72 104,700
May 10, 2023 10.75 10.75 10.23 10.42 9.85 139,000
May 9, 2023 10.44 10.92 10.42 10.73 10.15 246,500
May 8, 2023 10.44 10.82 10.44 10.48 9.91 216,800
May 5, 2023 9.95 10.32 9.95 10.17 9.62 150,300
May 4, 2023 10.02 10.31 9.11 9.52 9.00 349,700
May 3, 2023 10.33 10.47 10.11 10.16 9.61 181,400
May 2, 2023 10.90 10.90 10.20 10.45 9.88 175,900
May 1, 2023 10.86 11.10 10.71 10.86 10.27 123,700
Apr 28, 2023 10.47 11.05 10.42 10.93 10.34 145,000
Apr 27, 2023 10.74 10.86 10.46 10.50 9.93 220,800
Apr 26, 2023 11.32 11.38 10.74 10.77 10.19 165,800
Apr 25, 2023 11.46 11.57 11.14 11.34 10.72 168,700
Apr 24, 2023 11.22 11.73 11.20 11.63 11.00 76,100
Apr 21, 2023 11.31 11.41 11.14 11.21 10.60 163,000
Apr 20, 2023 11.32 11.48 11.13 11.34 10.72 142,600

Related Tickers

PXT.TO Parex Resources Inc.
23.74
+0.55%
 
PARXF Parex Resources Inc.
17.25
+0.70%
 
GRNT Granite Ridge Resources, Inc.
6.84
+0.74%
 
PTALF PetroTal Corp.
0.5902
-0.52%
 
AMPY Amplify Energy Corp.
7.20
+6.35%
 
SD SandRidge Energy, Inc.
14.53
+1.47%
 
MTR Mesa Royalty Trust
11.19
-0.79%
 
DEC Diversified Energy Company PLC
13.69
-0.36%
 
BWE.OL BW Energy Limited
28.30
-0.53%
 
CRGY Crescent Energy Company
10.97
+1.67%